Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cannara Biotech Inc
(OP:
LOVFF
)
0.5587
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 02, 2020
0.0841
0.0872
0.0807
0.0807
2,373
-0.01(-7.13%)
Feb 28, 2020
0.0869
0.0869
0.0838
0.0869
8,500
+0.01(+8.63%)
Feb 27, 2020
0.0900
0.0910
0.0688
0.0800
20,502
-0.02(-20.00%)
Feb 26, 2020
0.0966
0.1000
0.0959
0.1000
28,550
+0.00(+4.06%)
Feb 25, 2020
0.0999
0.0999
0.0961
0.0961
6,874
-0.00(-3.90%)
Feb 24, 2020
0.1000
0.1000
0.1000
0.1000
102,813
-0.01(-9.09%)
Feb 21, 2020
0.1093
0.1100
0.0966
0.1100
36,900
+0.01(+14.23%)
Feb 20, 2020
0.1000
0.1070
0.0963
0.0963
11,035
-0.01(-5.12%)
Feb 19, 2020
0.1015
0.1015
0.1015
54
+0.00(+0.00%)
Feb 18, 2020
0.1015
0.1015
0.1015
0.1015
4,999
-0.00(-1.74%)
Feb 14, 2020
0.1033
0.1033
0.1033
0.1033
2,400
+0.00(+1.27%)
Feb 13, 2020
0.0969
0.1020
0.0969
0.1020
8,031
+0.00(+3.76%)
Feb 12, 2020
0.1076
0.1100
0.0983
0.0983
25,135
+0.00(+1.03%)
Feb 10, 2020
0.0973
0.0973
0.0973
0
-0.01(-11.55%)
Feb 07, 2020
0.1080
0.1339
0.1080
0.1100
30,000
-0.02(-17.85%)
Feb 06, 2020
0.1072
0.1339
0.1054
0.1339
8,608
+0.03(+24.79%)
Feb 05, 2020
0.1100
0.1100
0.1073
0.1073
4,300
-0.00(-0.65%)
Feb 04, 2020
0.1300
0.1300
0.1080
0.1080
223,510
-0.01(-11.76%)
Feb 03, 2020
0.1372
0.1372
0.1224
0.1224
36,848
-0.00(-2.78%)
Jan 31, 2020
0.1200
0.1259
0.1191
0.1259
13,700
+0.01(+4.92%)
Jan 30, 2020
0.1200
0.1200
0.1200
18
+0.00(+0.00%)
Jan 28, 2020
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Jan 27, 2020
0.1200
0.1200
0.1200
0.1200
2,000
+0.00(+0.25%)
Jan 23, 2020
0.1197
0.1197
0.1197
0
-0.01(-9.86%)
Jan 22, 2020
0.1765
0.1765
0.1173
0.1328
3,875
+0.01(+10.67%)
Jan 21, 2020
0.1200
0.1200
0.1200
0.1200
19,166
-0.00(-0.50%)
Jan 17, 2020
0.1046
0.1250
0.1046
0.1206
35,500
+0.01(+9.64%)
Jan 16, 2020
0.1170
0.1200
0.1040
0.1100
20,248
-0.01(-8.33%)
Jan 15, 2020
0.1070
0.1200
0.1070
0.1200
21,500
+0.01(+13.74%)
Jan 13, 2020
0.1055
0.1055
0.1055
0
-0.00(-1.12%)
Jan 10, 2020
0.1067
0.1067
0.1067
0.1067
5,000
+0.00(+1.43%)
Jan 09, 2020
0.1052
0.1052
0.1052
0.1052
655
+0.00(+4.06%)
Jan 08, 2020
0.1011
0.1011
0.1011
0.1011
17,400
-0.00(-0.59%)
Jan 07, 2020
0.0987
0.1017
0.0910
0.1017
5,892
-0.01(-4.69%)
Jan 06, 2020
0.0985
0.1067
0.0950
0.1067
39,680
+0.00(+4.61%)
Jan 03, 2020
0.1017
0.1021
0.0901
0.1020
4,700
+0.00(+0.29%)
Jan 02, 2020
0.1017
0.1017
0.0972
0.1017
195,350
+0.00(+2.01%)
Dec 31, 2019
0.1017
0.1017
0.0910
0.0997
23,000
-0.00(-1.77%)
Dec 30, 2019
0.0918
0.1015
0.0918
0.1015
293,500
+0.01(+6.84%)
Dec 27, 2019
0.0967
0.1000
0.0840
0.0950
233,600
-0.03(-24.00%)
Dec 26, 2019
0.1279
0.1300
0.1000
0.1250
38,037
+0.04(+51.88%)
Dec 23, 2019
0.0823
0.0823
0.0823
0
+0.00(+0.00%)
Dec 19, 2019
0.0823
0.0823
0.0823
0.0823
25,000
-0.01(-14.80%)
Dec 18, 2019
0.0966
0.0966
0.0966
0.0966
2,000
-0.03(-22.72%)
Dec 17, 2019
0.1007
0.1250
0.1007
0.1250
3,200
+0.01(+4.17%)
Dec 16, 2019
0.0888
0.1200
0.0888
0.1200
2,400
+0.06(+100.00%)
Dec 13, 2019
0.0695
0.0695
0.0600
0.0600
5,100
-0.03(-33.33%)
Dec 10, 2019
0.0900
0.0900
0.0900
0
-0.01(-8.35%)
Dec 09, 2019
0.1038
0.1038
0.0982
0.0982
4,500
-0.01(-6.03%)
Dec 05, 2019
0.1045
0.1045
0.1045
0
+0.00(+4.50%)
Dec 04, 2019
0.1000
0.1000
0.1000
0.1000
423
+0.00(+0.00%)
Dec 03, 2019
0.1070
0.1070
0.0695
0.1000
18,786
+0.01(+7.87%)
Dec 02, 2019
0.1040
0.1040
0.0539
0.0927
21,091
+0.00(+3.00%)
Nov 29, 2019
0.1279
0.1279
0.0900
0.0900
21,400
-0.02(-16.20%)
Nov 27, 2019
0.1130
0.1130
0.1074
0.1074
8,900
+0.01(+6.97%)
Nov 22, 2019
0.1004
0.1004
0.1004
0
+0.00(+0.40%)
Nov 21, 2019
0.0960
0.1000
0.0960
0.1000
1,337
+0.00(+0.00%)
Nov 20, 2019
0.1000
0.1100
0.0998
0.1000
6,000
+0.02(+25.16%)
Nov 18, 2019
0.0799
0.0799
0.0799
0
-0.02(-20.89%)
Nov 14, 2019
0.1010
0.1010
0.1010
0
+0.00(+1.00%)
Nov 13, 2019
0.1050
0.1050
0.0900
0.1000
31,109
-0.01(-12.66%)
Nov 12, 2019
0.1145
0.1145
0.1145
0.1145
4,700
-0.00(-0.43%)
Nov 11, 2019
0.1150
0.1150
0.1150
0.1150
5,300
+0.00(+0.09%)
Nov 06, 2019
0.1149
0.1149
0.1149
0
-0.00(-0.09%)
Nov 05, 2019
0.1199
0.1250
0.1150
0.1150
20,900
-0.01(-6.43%)
Nov 04, 2019
0.1173
0.1229
0.1173
0.1229
908
+0.01(+6.87%)
Nov 01, 2019
0.1150
0.1150
0.1150
0.1150
10,000
+0.01(+4.55%)
Oct 30, 2019
0.1100
0.1100
0.1100
0
+0.01(+9.89%)
Oct 28, 2019
0.1001
0.1001
0.1001
0
+0.00(+0.00%)
Oct 25, 2019
0.1244
0.1244
0.1001
0.1001
3,600
-0.02(-18.95%)
Oct 24, 2019
0.1205
0.1235
0.1205
0.1235
7,778
+0.02(+17.62%)
Oct 22, 2019
0.1050
0.1050
0.1050
0
-0.00(-0.57%)
Oct 21, 2019
0.1056
0.1056
0.1056
0.1056
4,838
-0.03(-21.43%)
Oct 18, 2019
0.1207
0.1353
0.1200
0.1344
2,400
+0.01(+5.83%)
Oct 17, 2019
0.1270
0.1270
0.1270
0.1270
500
+0.00(+1.60%)
Oct 16, 2019
0.1381
0.1381
0.1250
0.1250
10,800
+0.05(+66.67%)
Oct 14, 2019
0.0750
0.0750
0.0750
0
-0.05(-40.05%)
Oct 11, 2019
0.1251
0.1251
0.1251
0.1251
200
-0.00(-0.71%)
Oct 10, 2019
0.1260
0.1260
0.1260
0.1260
106
-0.01(-6.67%)
Oct 09, 2019
0.1296
0.1405
0.1188
0.1350
43,290
-0.01(-8.60%)
Oct 08, 2019
0.1477
0.1477
0.1477
0.1477
200
+0.01(+10.64%)
Oct 07, 2019
0.1335
0.1335
0.1335
0.1335
1,100
+0.00(+0.53%)
Oct 04, 2019
0.1328
0.1328
0.1328
0.1328
300
-0.00(-2.57%)
Oct 03, 2019
0.1410
0.1500
0.1300
0.1363
5,666
-0.01(-9.13%)
Oct 01, 2019
0.1500
0.1500
0.1500
0
+0.02(+11.86%)
Sep 30, 2019
0.1410
0.1500
0.1341
0.1341
3,040
-0.02(-10.60%)
Sep 27, 2019
0.1460
0.1500
0.1281
0.1500
43,700
+0.00(+0.00%)
Sep 26, 2019
0.1500
0.1500
0.1500
0.1500
39,933
+0.02(+15.83%)
Sep 24, 2019
0.1295
0.1295
0.1295
0
+0.00(+2.53%)
Sep 23, 2019
0.1280
0.1280
0.1262
0.1263
2,800
-0.01(-6.44%)
Sep 20, 2019
0.1278
0.1500
0.1278
0.1350
18,600
-0.00(-1.89%)
Sep 18, 2019
0.1376
0.1376
0.1376
0
-0.01(-6.27%)
Sep 16, 2019
0.1468
0.1468
0.1468
0
+0.02(+12.84%)
Sep 13, 2019
0.1247
0.1665
0.1246
0.1301
8,300
-0.02(-10.83%)
Sep 12, 2019
0.1459
0.1459
0.1459
0.1459
294
+0.02(+17.66%)
Sep 11, 2019
0.1240
0.1240
0.1240
0.1240
10,000
+0.00(+0.24%)
Sep 10, 2019
0.1157
0.1237
0.1157
0.1237
2,350
+0.02(+21.39%)
Sep 09, 2019
0.1236
0.1236
0.1019
0.1019
1,680
-0.02(-17.42%)
Sep 06, 2019
0.1100
0.1234
0.1100
0.1234
6,200
+0.01(+7.96%)
Sep 04, 2019
0.1143
0.1143
0.1143
0
+0.01(+7.02%)
Sep 03, 2019
0.1218
0.1218
0.1068
0.1068
3,000
-0.01(-9.95%)
Aug 30, 2019
0.1186
0.1186
0.1186
0.1186
2,000
+0.02(+14.81%)
Aug 29, 2019
0.1040
0.1040
0.1033
0.1033
5,500
-0.00(-3.55%)
Aug 28, 2019
0.1071
0.1071
0.1071
0.1071
6,500
-0.01(-9.85%)
Aug 26, 2019
0.1188
0.1188
0.1188
0
+0.00(+3.57%)
Aug 23, 2019
0.1148
0.1148
0.1147
0.1147
2,100
-0.00(-0.26%)
Aug 21, 2019
0.1150
0.1150
0.1150
0
+0.00(+3.79%)
Aug 20, 2019
0.1108
0.1108
0.1108
0.1108
3,617
-0.01(-6.66%)
Aug 16, 2019
0.1187
0.1187
0.1187
0
+0.01(+9.20%)
Aug 15, 2019
0.2000
0.2000
0.1087
0.1087
20,500
-0.01(-5.15%)
Aug 14, 2019
0.1146
0.1146
0.1146
0.1146
1,000
-0.00(-1.38%)
Aug 12, 2019
0.1162
0.1162
0.1162
0
+0.02(+19.79%)
Aug 09, 2019
0.0970
0.0970
0.0970
0.0970
5,000
-0.01(-8.32%)
Aug 08, 2019
0.1102
0.1102
0.1058
0.1058
412
-0.00(-4.51%)
Aug 07, 2019
0.0966
0.1145
0.0966
0.1108
3,026
+0.00(+1.28%)
Aug 06, 2019
0.1101
0.1101
0.1094
0.1094
10,213
-0.00(-0.55%)
Aug 05, 2019
0.1100
0.1100
0.1100
0.1100
5,000
+0.01(+5.06%)
Aug 02, 2019
0.1667
0.1667
0.1019
0.1047
100,600
-0.01(-6.27%)
Aug 01, 2019
0.1003
0.1190
0.0950
0.1117
13,308
-0.00(-3.62%)
Jul 30, 2019
0.1159
0.1159
0.1159
0
+0.00(+2.11%)
Jul 29, 2019
0.1053
0.1135
0.1050
0.1135
8,300
+0.01(+8.82%)
Jul 26, 2019
0.1042
0.1050
0.1042
0.1043
7,100
-0.01(-12.43%)
Jul 24, 2019
0.1191
0.1191
0.1191
0
+0.01(+4.93%)
Jul 23, 2019
0.1198
0.1199
0.1135
0.1135
1,550
+0.00(+0.53%)
Jul 19, 2019
0.1129
0.1129
0.1129
0
-0.01(-9.46%)
Jul 18, 2019
0.1247
0.1247
0.1247
0.1247
3,000
+0.01(+6.67%)
Jul 17, 2019
0.1169
0.1169
0.1169
0.1169
2,500
-0.01(-8.46%)
Jul 15, 2019
0.1277
0.1277
0.1277
0
+0.00(+1.59%)
Jul 12, 2019
0.1285
0.1285
0.1257
0.1257
1,300
+0.00(+1.13%)
Jul 10, 2019
0.1243
0.1243
0.1243
0
+0.08(+183.14%)
Jul 08, 2019
0.0439
0.0439
0.0439
0
-0.09(-65.97%)
Jul 05, 2019
0.1290
0.1290
0.1290
0.1290
4,000
+0.01(+7.50%)
Jul 03, 2019
0.1311
0.1311
0.1200
0.1200
7,300
-0.00(-0.83%)
Jul 02, 2019
0.1288
0.1288
0.1210
0.1210
2,600
-0.04(-24.38%)
Jul 01, 2019
0.1500
0.1600
0.1500
0.1600
20,878
+0.02(+12.28%)
Jun 28, 2019
0.1394
0.1425
0.1394
0.1425
700
+0.02(+18.75%)
Jun 27, 2019
0.1254
0.1380
0.1200
0.1200
11,460
+0.00(+4.35%)
Jun 26, 2019
0.1180
0.1180
0.1050
0.1150
15,500
-0.00(-4.17%)
Jun 25, 2019
0.1200
0.1200
0.1200
0.1200
1,540
+0.00(+1.10%)
Jun 24, 2019
0.1213
0.1213
0.1187
0.1187
12,107
+0.00(+0.68%)
Jun 21, 2019
0.1250
0.1250
0.1166
0.1179
3,500
-0.07(-37.09%)
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
.