Canna-V-Cell Sciences (OP: CNVCF )

0.2000 +0.0096 (+5.04%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.2150 0.2200 0.1900 0.2000 32,350 +0.01(+5.04%)
Jun 30, 2022 0.1802 0.1913 0.1802 0.1904 29,637 -0.00(-2.36%)
Jun 29, 2022 0.2020 0.2020 0.1850 0.1950 22,108 -0.01(-2.50%)
Jun 28, 2022 0.1900 0.2062 0.1802 0.2000 69,568 -0.00(-0.89%)
Jun 27, 2022 0.1823 0.2059 0.1669 0.2018 34,000 +0.00(+0.90%)
Jun 24, 2022 0.1912 0.2100 0.1897 0.2000 52,611 -0.00(-2.20%)
Jun 23, 2022 0.2000 0.2150 0.1900 0.2045 124,115 -0.00(-0.44%)
Jun 22, 2022 0.2051 0.2054 0.2011 0.2054 8,520 -0.00(-1.91%)
Jun 21, 2022 0.2299 0.2299 0.1857 0.2094 16,395 -0.01(-2.79%)
Jun 17, 2022 0.2100 0.2154 0.2100 0.2154 23,738 +0.01(+4.72%)
Jun 16, 2022 0.2000 0.2057 0.2000 0.2057 31,100 +0.02(+8.32%)
Jun 15, 2022 0.2050 0.2066 0.1899 0.1899 109,600 -0.02(-10.72%)
Jun 14, 2022 0.2149 0.2149 0.2000 0.2127 59,365 -0.00(-1.07%)
Jun 13, 2022 0.2100 0.2223 0.2025 0.2150 67,550 +0.01(+2.38%)
Jun 10, 2022 0.2192 0.2300 0.2100 0.2100 37,920 -0.01(-4.93%)
Jun 09, 2022 0.2189 0.2272 0.2189 0.2209 75,757 -0.01(-4.46%)
Jun 08, 2022 0.2212 0.2399 0.2200 0.2312 63,023 +0.01(+2.76%)
Jun 07, 2022 0.2209 0.2400 0.2200 0.2250 43,141 -0.01(-4.21%)
Jun 06, 2022 0.2350 0.2449 0.2230 0.2349 56,920 +0.00(+0.09%)
Jun 03, 2022 0.2347 0.2449 0.2200 0.2347 86,233 -0.00(-0.09%)
Jun 02, 2022 0.2500 0.2500 0.2280 0.2349 59,250 +0.00(+0.60%)
Jun 01, 2022 0.2399 0.2399 0.2300 0.2335 41,453 -0.01(-3.51%)
May 31, 2022 0.2410 0.2420 0.2210 0.2420 39,148 +0.00(+0.83%)
May 27, 2022 0.2200 0.2400 0.2200 0.2400 5,597 +0.01(+6.67%)
May 26, 2022 0.2174 0.2351 0.2151 0.2250 52,624 -0.01(-5.62%)
May 25, 2022 0.2225 0.2500 0.2153 0.2384 39,750 +0.00(+1.75%)
May 24, 2022 0.2337 0.2354 0.2225 0.2343 17,008 +0.00(+1.87%)
May 23, 2022 0.2200 0.2300 0.2200 0.2300 26,230 -0.00(-0.13%)
May 20, 2022 0.2386 0.2386 0.2200 0.2303 59,463 -0.01(-3.24%)
May 19, 2022 0.2365 0.2387 0.2300 0.2380 13,809 +0.00(+0.93%)
May 18, 2022 0.2380 0.2380 0.2200 0.2358 22,000 +0.01(+2.52%)
May 17, 2022 0.2378 0.2500 0.2250 0.2300 32,513 +0.00(+0.00%)
May 16, 2022 0.2400 0.2500 0.2100 0.2300 142,200 -0.01(-4.17%)
May 13, 2022 0.2400 0.2437 0.2100 0.2400 17,498 +0.01(+4.35%)
May 12, 2022 0.2390 0.2400 0.1856 0.2300 71,881 -0.01(-3.81%)
May 11, 2022 0.2399 0.2600 0.2277 0.2391 91,400 -0.00(-0.37%)
May 10, 2022 0.2499 0.2499 0.2206 0.2400 10,826 -0.01(-2.76%)
May 09, 2022 0.2635 0.2635 0.2100 0.2468 18,679 -0.01(-5.08%)
May 06, 2022 0.2503 0.2764 0.2300 0.2600 122,055 -0.01(-2.26%)
May 05, 2022 0.2683 0.2742 0.2660 0.2660 7,533 -0.00(-1.48%)
May 04, 2022 0.2700 0.2700 0.2508 0.2700 14,707 +0.00(+0.37%)
May 03, 2022 0.3300 0.3300 0.2600 0.2690 31,543 +0.01(+3.46%)
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.