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

Cannara Biotech Inc (OP: LOVFF )

0.5800 -0.0132 (-2.23%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 23, 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 29, 2020 0.0738 0.0738 0.0738 0.0738 4,000 +0.00(+5.43%)
May 28, 2020 0.0733 0.0733 0.0700 0.0700 50,400 -0.00(-5.15%)
May 27, 2020 0.0738 0.0738 0.0738 0.0738 200 -0.00(-1.34%)
May 26, 2020 0.0748 0.0748 0.0748 0.0748 4,080 -0.00(-2.22%)
May 22, 2020 0.0700 0.0780 0.0700 0.0765 4,000 -0.00(-4.38%)
May 21, 2020 0.0800 0.0800 0.0800 0.0800 154,900 +0.01(+8.40%)
May 20, 2020 0.0812 0.0812 0.0718 0.0738 123,550 -0.00(-2.38%)
May 19, 2020 0.0900 0.0900 0.0719 0.0756 2,800 -0.00(-4.06%)
May 18, 2020 0.0788 0.0788 0.0625 0.0788 4,500 +0.00(+0.13%)
May 15, 2020 0.0768 0.0787 0.0761 0.0787 1,400 +0.00(+0.00%)
May 14, 2020 0.0675 0.0790 0.0675 0.0787 62,324 +0.01(+16.59%)
May 13, 2020 0.0700 0.0700 0.0675 0.0675 4,791 -0.00(-3.57%)
May 12, 2020 0.0698 0.0700 0.0698 0.0700 18,650 +0.01(+9.20%)
May 11, 2020 0.0641 0.0641 0.0641 50 +0.00(+0.00%)
May 07, 2020 0.0641 0.0641 0.0641 0 -0.02(-23.14%)
May 06, 2020 0.0788 0.0864 0.0775 0.0834 37,410 +0.01(+11.20%)
May 05, 2020 0.0788 0.0788 0.0750 0.0750 11,050 -0.01(-6.25%)
May 04, 2020 0.0873 0.0873 0.0800 0.0800 11,555 -0.00(-0.25%)
May 01, 2020 0.0850 0.0850 0.0802 0.0802 12,000 +0.00(+1.78%)
Apr 30, 2020 0.0787 0.0934 0.0787 0.0788 3,369 +0.01(+12.57%)
Apr 29, 2020 0.0790 0.0790 0.0700 0.0700 2,050 -0.01(-10.26%)
Apr 27, 2020 0.0780 0.0780 0.0780 0 +0.00(+2.09%)
Apr 24, 2020 0.0677 0.0764 0.0677 0.0764 46,600 +0.01(+22.24%)
Apr 23, 2020 0.0625 0.0625 0.0625 100 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0625 0.0625 2,930 -0.01(-10.71%)
Apr 21, 2020 0.0899 0.1000 0.0682 0.0700 226,475 -0.01(-17.65%)
Apr 20, 2020 0.0803 0.0850 0.0803 0.0850 21,482 +0.05(+112.50%)
Apr 17, 2020 0.0626 0.0626 0.0400 0.0400 23,500 -0.03(-39.39%)
Apr 16, 2020 0.0600 0.0660 0.0600 0.0660 3,006 +0.01(+14.58%)
Apr 15, 2020 0.0576 0.0576 0.0576 0.0576 5,010 -0.00(-4.00%)
Apr 13, 2020 0.0600 0.0600 0.0600 0 +0.00(+1.52%)
Apr 09, 2020 0.0591 0.0591 0.0591 0.0591 34,700 -0.00(-1.50%)
Apr 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 03, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 01, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2020 0.0837 0.0837 0.0600 0.0600 13,299 +0.00(+0.84%)
Mar 30, 2020 0.0595 0.0595 0.0595 0.0595 2,300 -0.01(-15.72%)
Mar 26, 2020 0.0706 0.0706 0.0706 0 -0.01(-15.35%)
Mar 25, 2020 0.0472 0.0834 0.0472 0.0834 10,998 +0.03(+46.83%)
Mar 23, 2020 0.0568 0.0568 0.0568 0 -0.00(-7.64%)
Mar 20, 2020 0.0615 0.0615 0.0615 0.0615 1,000 +0.00(+3.89%)
Mar 17, 2020 0.0592 0.0592 0.0592 0 -0.00(-1.33%)
Mar 16, 2020 0.0665 0.0700 0.0600 0.0600 27,698 +0.04(+191.26%)
Mar 13, 2020 0.0500 0.0500 0.0131 0.0206 24,000 -0.03(-58.80%)
Mar 12, 2020 0.0510 0.0510 0.0500 0.0500 212,000 -0.02(-25.93%)
Mar 11, 2020 0.0674 0.0675 0.0125 0.0675 18,814 -0.00(-3.57%)
Mar 10, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+1.74%)
Mar 09, 2020 0.0886 0.0886 0.0688 0.0688 11,500 -0.01(-14.00%)
Mar 06, 2020 0.0767 0.0800 0.0700 0.0800 5,500 -0.01(-10.51%)
Mar 05, 2020 0.0894 0.0894 0.0894 0.0894 1,000 +0.01(+6.30%)
Mar 04, 2020 0.0800 0.0900 0.0766 0.0841 49,400 -0.01(-11.47%)
Mar 03, 2020 0.0912 0.0950 0.0875 0.0950 5,950 +0.01(+17.72%)
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.