Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canna-V-Cell Sciences (OP: CNVCF )

0.1854 +0.0096 (+5.46%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 0.1758 0.1854 0.1758 0.1854 168,364 +0.01(+5.46%)
May 15, 2024 0.1702 0.1758 0.1695 0.1758 17,700 +0.00(+0.00%)
May 14, 2024 0.1773 0.1800 0.1750 0.1758 38,200 +0.00(+0.46%)
May 13, 2024 0.1750 0.1800 0.1700 0.1750 33,777 -0.01(-2.78%)
May 10, 2024 0.1829 0.1829 0.1750 0.1800 45,559 +0.01(+2.92%)
May 09, 2024 0.1674 0.1749 0.1674 0.1749 27,477 -0.00(-1.19%)
May 08, 2024 0.1748 0.1800 0.1700 0.1770 51,565 +0.00(+0.74%)
May 07, 2024 0.1700 0.1770 0.1650 0.1757 28,353 -0.00(-1.84%)
May 06, 2024 0.1875 0.1920 0.1700 0.1790 153,928 -0.01(-5.79%)
May 03, 2024 0.1831 0.1950 0.1831 0.1900 80,670 -0.00(-0.16%)
May 02, 2024 0.1750 0.1918 0.1708 0.1903 100,050 +0.01(+5.14%)
May 01, 2024 0.1805 0.1810 0.1700 0.1810 36,648 +0.01(+6.47%)
Apr 30, 2024 0.1825 0.1889 0.1600 0.1700 263,040 -0.02(-9.96%)
Apr 29, 2024 0.1800 0.1888 0.1767 0.1888 53,650 +0.00(+2.05%)
Apr 26, 2024 0.1898 0.1900 0.1850 0.1850 38,659 +0.00(+0.00%)
Apr 25, 2024 0.1890 0.1950 0.1850 0.1850 63,805 -0.00(-2.32%)
Apr 24, 2024 0.1900 0.1910 0.1851 0.1894 32,910 -0.00(-0.05%)
Apr 23, 2024 0.1895 0.1895 0.1895 0.1895 11,100 -0.00(-0.26%)
Apr 22, 2024 0.1825 0.1919 0.1825 0.1900 20,370 +0.00(+0.00%)
Apr 19, 2024 0.1800 0.1970 0.1800 0.1900 48,545 -0.01(-5.00%)
Apr 18, 2024 0.2000 0.2000 0.2000 0.2000 5,525 +0.02(+10.99%)
Apr 16, 2024 0.1802 0 -0.01(-3.53%)
Apr 15, 2024 0.2040 0.2040 0.1800 0.1868 30,500 -0.01(-3.31%)
Apr 12, 2024 0.1865 0.1944 0.1850 0.1932 39,999 -0.00(-2.42%)
Apr 11, 2024 0.1800 0.1980 0.1800 0.1980 19,500 +0.01(+4.21%)
Apr 10, 2024 0.1950 0.1996 0.1850 0.1900 49,596 -0.00(-1.86%)
Apr 09, 2024 0.1900 0.1950 0.1900 0.1936 70,607 -0.00(-0.92%)
Apr 08, 2024 0.1990 0.2015 0.1900 0.1954 43,885 -0.00(-1.81%)
Apr 05, 2024 0.1882 0.1990 0.1800 0.1990 18,850 +0.01(+5.63%)
Apr 04, 2024 0.2010 0.2010 0.1849 0.1884 65,626 -0.00(-1.41%)
Apr 03, 2024 0.1743 0.1990 0.1743 0.1911 51,837 +0.00(+1.65%)
Apr 02, 2024 0.1900 0.2000 0.1880 0.1880 25,595 +0.00(+1.62%)
Apr 01, 2024 0.1990 0.2070 0.1850 0.1850 89,055 -0.02(-8.33%)
Mar 28, 2024 0.2102 0.2102 0.2018 0.2018 29,557 +0.00(+1.41%)
Mar 27, 2024 0.1900 0.1990 0.1900 0.1990 90,524 -0.00(-2.40%)
Mar 26, 2024 0.1840 0.2057 0.1840 0.2039 27,379 +0.00(+1.95%)
Mar 25, 2024 0.2104 0.2166 0.1964 0.2000 38,690 -0.01(-4.76%)
Mar 22, 2024 0.2094 0.2180 0.2094 0.2100 132,040 -0.00(-0.33%)
Mar 21, 2024 0.2198 0.2200 0.2083 0.2107 34,044 -0.01(-4.18%)
Mar 20, 2024 0.2126 0.2199 0.2069 0.2199 110,366 +0.01(+2.76%)
Mar 19, 2024 0.1870 0.2140 0.1870 0.2140 118,000 +0.00(+1.57%)
Mar 18, 2024 0.2082 0.2107 0.2026 0.2107 52,291 +0.00(+0.05%)
Mar 15, 2024 0.1891 0.2106 0.1891 0.2106 75,231 +0.02(+10.84%)
Mar 14, 2024 0.1645 0.1984 0.1600 0.1900 139,776 +0.02(+13.77%)
Mar 13, 2024 0.1576 0.1670 0.1560 0.1670 260,844 +0.00(+2.45%)
Mar 12, 2024 0.1600 0.1630 0.1600 0.1630 67,000 +0.00(+2.26%)
Mar 11, 2024 0.1569 0.1594 0.1540 0.1594 19,355 +0.00(+1.59%)
Mar 08, 2024 0.1588 0.1600 0.1539 0.1569 60,470 +0.00(+1.29%)
Mar 07, 2024 0.1690 0.1690 0.1548 0.1549 315,793 -0.01(-7.25%)
Mar 06, 2024 0.1670 0.1670 0.1670 0.1670 20,500 +0.00(+1.83%)
Mar 05, 2024 0.1640 0.1679 0.1640 0.1640 54,500 -0.00(-2.73%)
Mar 04, 2024 0.1700 0.1720 0.1642 0.1686 166,050 -0.00(-1.40%)
Mar 01, 2024 0.1584 0.1710 0.1584 0.1710 52,045 +0.00(+1.36%)
Feb 29, 2024 0.1660 0.1770 0.1600 0.1687 134,178 +0.00(+2.24%)
Feb 28, 2024 0.1739 0.1740 0.1650 0.1650 186,966 -0.01(-5.12%)
Feb 27, 2024 0.1723 0.1739 0.1720 0.1739 39,025 +0.00(+2.11%)
Feb 26, 2024 0.1587 0.1740 0.1587 0.1703 201,218 +0.01(+3.21%)
Feb 23, 2024 0.1588 0.1650 0.1588 0.1650 128,436 +0.00(+1.41%)
Feb 22, 2024 0.1705 0.1705 0.1620 0.1627 265,165 -0.01(-3.73%)
Feb 21, 2024 0.1677 0.1726 0.1677 0.1690 36,250 -0.00(-1.74%)
Feb 20, 2024 0.1680 0.1738 0.1654 0.1720 74,377 +0.00(+0.17%)
Feb 16, 2024 0.1703 0.1717 0.1702 0.1717 25,980 +0.00(+1.60%)
Feb 15, 2024 0.1690 0.1750 0.1660 0.1690 39,900 +0.00(+0.00%)
Feb 14, 2024 0.1660 0.1690 0.1660 0.1690 59,045 +0.00(+1.93%)
Feb 13, 2024 0.1655 0.1677 0.1655 0.1658 68,857 -0.00(-1.89%)
Feb 12, 2024 0.1666 0.1690 0.1660 0.1690 36,873 +0.00(+1.44%)
Feb 09, 2024 0.1666 0.1666 0.1666 0.1666 12,517 +0.00(+0.18%)
Feb 08, 2024 0.1611 0.1663 0.1611 0.1663 28,500 +0.00(+0.48%)
Feb 07, 2024 0.1666 0.1712 0.1655 0.1655 29,050 -0.00(-1.31%)
Feb 06, 2024 0.1664 0.1677 0.1663 0.1677 34,500 +0.00(+0.78%)
Feb 05, 2024 0.1648 0.1664 0.1642 0.1664 39,990 +0.00(+1.59%)
Feb 02, 2024 0.1570 0.1650 0.1570 0.1638 109,412 -0.00(-1.33%)
Feb 01, 2024 0.1650 0.1660 0.1596 0.1660 1,800 -0.00(-0.95%)
Jan 31, 2024 0.1661 0.1676 0.1661 0.1676 5,765 -0.00(-0.06%)
Jan 30, 2024 0.1655 0.1677 0.1634 0.1677 160,863 +0.00(+1.33%)
Jan 29, 2024 0.1662 0.1662 0.1600 0.1655 118,505 +0.00(+2.16%)
Jan 26, 2024 0.1627 0.1663 0.1620 0.1620 119,297 -0.00(-2.06%)
Jan 25, 2024 0.1700 0.1700 0.1600 0.1654 191,420 -0.00(-0.96%)
Jan 24, 2024 0.1640 0.1677 0.1631 0.1670 49,500 +0.00(+0.00%)
Jan 23, 2024 0.1662 0.1677 0.1640 0.1670 9,040 +0.00(+1.21%)
Jan 22, 2024 0.1625 0.1666 0.1600 0.1650 164,541 +0.00(+3.06%)
Jan 19, 2024 0.1621 0.1649 0.1601 0.1601 152,645 -0.00(-1.17%)
Jan 18, 2024 0.1659 0.1659 0.1620 0.1620 2,400 -0.00(-1.82%)
Jan 17, 2024 0.1593 0.1677 0.1591 0.1650 134,200 -0.00(-1.61%)
Jan 16, 2024 0.1650 0.1677 0.1600 0.1677 37,017 +0.01(+4.81%)
Jan 12, 2024 0.1551 0.1600 0.1551 0.1600 110,500 -0.00(-0.62%)
Jan 11, 2024 0.1676 0.1676 0.1600 0.1610 6,156 -0.01(-4.00%)
Jan 10, 2024 0.1673 0.1677 0.1673 0.1677 8,000 +0.00(+2.38%)
Jan 09, 2024 0.1650 0.1650 0.1610 0.1638 153,175 -0.00(-0.73%)
Jan 08, 2024 0.1550 0.1677 0.1550 0.1650 25,818 +0.00(+0.24%)
Jan 05, 2024 0.1646 0.1646 0.1646 0.1646 1,794 +0.00(+2.87%)
Jan 04, 2024 0.1650 0.1700 0.1557 0.1600 142,011 -0.01(-3.03%)
Jan 03, 2024 0.1650 0.1650 0.1600 0.1650 65,500 +0.01(+3.13%)
Jan 02, 2024 0.1600 0.1600 0.1554 0.1600 96,293 +0.00(+1.07%)
Dec 29, 2023 0.1595 0.1650 0.1583 0.1583 64,116 +0.00(+0.00%)
Dec 28, 2023 0.1598 0.1598 0.1568 0.1583 51,308 -0.00(-0.06%)
Dec 27, 2023 0.1567 0.1598 0.1564 0.1584 148,172 -0.00(-0.88%)
Dec 26, 2023 0.1471 0.1598 0.1471 0.1598 72,750 +0.01(+6.53%)
Dec 22, 2023 0.1673 0.1673 0.1475 0.1500 93,893 -0.01(-5.42%)
Dec 21, 2023 0.1610 0.1626 0.1531 0.1586 228,315 -0.00(-1.49%)
Dec 20, 2023 0.1580 0.1650 0.1580 0.1610 138,884 -0.00(-2.13%)
Dec 19, 2023 0.1618 0.1645 0.1618 0.1645 246,560 +0.00(+2.81%)
Dec 18, 2023 0.1598 0.1660 0.1550 0.1600 228,766 +0.00(+0.13%)
Dec 15, 2023 0.1580 0.1602 0.1476 0.1598 564,840 +0.01(+4.17%)
Dec 14, 2023 0.1600 0.1600 0.1534 0.1534 262,537 -0.01(-7.59%)
Dec 13, 2023 0.1495 0.1660 0.1440 0.1660 198,797 +0.02(+11.04%)
Dec 12, 2023 0.1400 0.1496 0.1400 0.1495 188,000 +0.00(+1.01%)
Dec 11, 2023 0.1450 0.1660 0.1450 0.1480 36,618 +0.00(+0.00%)
Dec 08, 2023 0.1600 0.1600 0.1475 0.1480 26,812 +0.00(+1.23%)
Dec 07, 2023 0.1499 0.1500 0.1410 0.1462 121,075 -0.00(-2.34%)
Dec 06, 2023 0.1497 0.1497 0.1440 0.1497 11,200 +0.00(+2.32%)
Dec 05, 2023 0.1443 0.1504 0.1424 0.1463 197,540 -0.00(-2.73%)
Dec 04, 2023 0.1540 0.1540 0.1328 0.1504 61,841 +0.01(+8.75%)
Dec 01, 2023 0.1451 0.1451 0.1383 0.1383 19,885 -0.00(-2.54%)
Nov 30, 2023 0.1349 0.1451 0.1349 0.1419 108,672 +0.02(+12.44%)
Nov 29, 2023 0.1302 0.1310 0.1200 0.1262 32,884 -0.01(-4.10%)
Nov 28, 2023 0.1350 0.1350 0.1297 0.1316 9,768 +0.00(+0.30%)
Nov 27, 2023 0.1224 0.1312 0.1184 0.1312 63,696 +0.01(+12.14%)
Nov 24, 2023 0.1170 0.1170 0.1170 0.1170 8,000 -0.00(-2.74%)
Nov 22, 2023 0.1170 0.1203 0.1170 0.1203 30,563 +0.00(+2.73%)
Nov 21, 2023 0.1171 0.1171 0.1170 0.1171 148,116 -0.01(-4.80%)
Nov 20, 2023 0.1230 0.1250 0.1209 0.1230 15,080 +0.00(+0.00%)
Nov 17, 2023 0.1230 0.1230 0.1196 0.1230 47,500 +0.00(+0.00%)
Nov 16, 2023 0.1200 0.1251 0.1194 0.1230 34,100 +0.00(+0.82%)
Nov 15, 2023 0.1170 0.1222 0.1170 0.1220 36,800 -0.00(-1.77%)
Nov 14, 2023 0.1200 0.1242 0.1182 0.1242 19,732 +0.01(+4.28%)
Nov 13, 2023 0.1180 0.1200 0.1150 0.1191 19,300 +0.00(+1.36%)
Nov 10, 2023 0.1208 0.1217 0.1175 0.1175 31,092 -0.00(-0.34%)
Nov 09, 2023 0.1200 0.1249 0.1179 0.1179 56,473 +0.00(+0.17%)
Nov 08, 2023 0.1220 0.1250 0.1161 0.1177 200,600 -0.01(-5.84%)
Nov 06, 2023 0.1250 0 +0.01(+4.17%)
Nov 03, 2023 0.1200 0.1201 0.1200 0.1200 11,000 -0.00(-3.38%)
Nov 02, 2023 0.1211 0.1250 0.1210 0.1242 13,721 +0.00(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.