Stock Quote

Canna-V-Cell Sciences (OP: CNVCF )

0.2310 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 0.2349 0.2354 0.2284 0.2310 54,020 -0.00(-0.60%)
Sep 23, 2022 0.2247 0.2350 0.2168 0.2324 62,250 -0.01(-2.15%)
Sep 22, 2022 0.2433 0.2433 0.2300 0.2375 23,583 +0.01(+3.26%)
Sep 21, 2022 0.2330 0.2466 0.2300 0.2300 257,478 -0.00(-1.20%)
Sep 20, 2022 0.2391 0.2391 0.2328 0.2328 20,000 -0.00(-1.52%)
Sep 19, 2022 0.2500 0.2500 0.2300 0.2364 15,350 +0.01(+2.78%)
Sep 16, 2022 0.2252 0.2386 0.2105 0.2300 129,743 +0.00(+0.04%)
Sep 15, 2022 0.2325 0.2350 0.2259 0.2299 74,315 -0.01(-4.37%)
Sep 14, 2022 0.2300 0.2440 0.2300 0.2404 32,940 +0.00(+0.17%)
Sep 13, 2022 0.2303 0.2450 0.2303 0.2400 23,488 -0.00(-1.84%)
Sep 12, 2022 0.2380 0.2500 0.2263 0.2445 98,755 +0.00(+0.08%)
Sep 09, 2022 0.2530 0.2607 0.2442 0.2443 70,953 -0.00(-1.49%)
Sep 08, 2022 0.2627 0.2627 0.2480 0.2480 123,018 -0.02(-7.94%)
Sep 07, 2022 0.2563 0.2694 0.2433 0.2694 110,159 +0.02(+6.90%)
Sep 06, 2022 0.2669 0.2669 0.2305 0.2520 144,263 -0.01(-5.58%)
Sep 02, 2022 0.2588 0.2700 0.2448 0.2669 77,529 +0.01(+4.67%)
Sep 01, 2022 0.2631 0.2631 0.2120 0.2550 104,960 -0.01(-3.08%)
Aug 31, 2022 0.2555 0.2700 0.2500 0.2631 112,283 +0.01(+3.18%)
Aug 30, 2022 0.2590 0.2590 0.2500 0.2550 56,675 +0.01(+2.00%)
Aug 29, 2022 0.2361 0.2749 0.2361 0.2500 118,789 -0.02(-6.02%)
Aug 26, 2022 0.2419 0.2660 0.2300 0.2660 68,400 +0.02(+8.00%)
Aug 25, 2022 0.2072 0.2475 0.2053 0.2463 171,258 +0.01(+6.21%)
Aug 24, 2022 0.2500 0.2500 0.2275 0.2319 226,025 -0.02(-6.30%)
Aug 23, 2022 0.2900 0.2900 0.2360 0.2475 33,035 +0.01(+2.61%)
Aug 22, 2022 0.2525 0.2578 0.2324 0.2412 63,692 -0.01(-4.48%)
Aug 19, 2022 0.2900 0.2900 0.2429 0.2525 83,900 -0.02(-6.13%)
Aug 18, 2022 0.2562 0.2726 0.2458 0.2690 193,342 +0.01(+3.46%)
Aug 17, 2022 0.2325 0.2700 0.2325 0.2600 95,064 -0.03(-10.34%)
Aug 16, 2022 0.2510 0.2900 0.2510 0.2900 69,495 +0.03(+10.27%)
Aug 15, 2022 0.2700 0.2713 0.2544 0.2630 73,273 -0.02(-6.00%)
Aug 12, 2022 0.2950 0.2950 0.2657 0.2798 85,779 +0.01(+3.63%)
Aug 11, 2022 0.2708 0.3000 0.2700 0.2700 105,732 +0.00(+0.00%)
Aug 10, 2022 0.2700 0.3000 0.2533 0.2700 108,006 +0.01(+3.09%)
Aug 09, 2022 0.2332 0.2663 0.2332 0.2619 98,787 +0.02(+8.22%)
Aug 08, 2022 0.2376 0.2420 0.2330 0.2420 33,961 +0.01(+6.09%)
Aug 05, 2022 0.2317 0.2355 0.2113 0.2281 48,102 -0.01(-2.65%)
Aug 04, 2022 0.2337 0.2343 0.2078 0.2343 48,753 +0.02(+9.49%)
Aug 03, 2022 0.2422 0.2500 0.2140 0.2140 59,170 -0.01(-5.18%)
Aug 02, 2022 0.2378 0.2499 0.2141 0.2257 75,516 -0.01(-5.96%)
Aug 01, 2022 0.2020 0.2400 0.2020 0.2400 44,026 +0.00(+0.54%)
Jul 29, 2022 0.2455 0.2496 0.2218 0.2387 84,196 +0.01(+2.23%)
Jul 28, 2022 0.2500 0.2500 0.2293 0.2335 60,650 +0.00(+1.52%)
Jul 27, 2022 0.2300 0.2600 0.2216 0.2300 112,965 +0.01(+3.79%)
Jul 26, 2022 0.2010 0.2680 0.2010 0.2216 289,768 +0.02(+11.86%)
Jul 25, 2022 0.2041 0.2041 0.1850 0.1981 48,147 -0.00(-0.95%)
Jul 22, 2022 0.1987 0.2028 0.1901 0.2000 26,276 -0.02(-8.05%)
Jul 21, 2022 0.2055 0.2175 0.1828 0.2175 58,301 -0.00(-1.14%)
Jul 20, 2022 0.1867 0.2200 0.1850 0.2200 84,166 +0.03(+13.05%)
Jul 19, 2022 0.2052 0.2100 0.1856 0.1946 59,882 +0.01(+5.19%)
Jul 18, 2022 0.1973 0.2510 0.1850 0.1850 125,554 -0.01(-5.66%)
Jul 15, 2022 0.2073 0.2150 0.1850 0.1961 160,005 -0.01(-5.04%)
Jul 14, 2022 0.2048 0.2150 0.1950 0.2065 61,640 -0.01(-2.78%)
Jul 13, 2022 0.2000 0.2142 0.1850 0.2124 60,258 +0.01(+3.66%)
Jul 12, 2022 0.2076 0.2080 0.1950 0.2049 34,670 +0.01(+7.28%)
Jul 11, 2022 0.2116 0.2139 0.1850 0.1910 152,656 -0.02(-10.71%)
Jul 08, 2022 0.1926 0.2159 0.1900 0.2139 29,563 +0.02(+13.05%)
Jul 07, 2022 0.2081 0.2300 0.1820 0.1892 171,264 +0.01(+4.53%)
Jul 06, 2022 0.2000 0.2200 0.1800 0.1810 140,145 -0.03(-13.81%)
Jul 05, 2022 0.2040 0.2200 0.1997 0.2100 137,900 +0.01(+5.00%)
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.