Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannara Biotech Inc (OP: LOVFF )

0.5800 UNCHANGED
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 (%)
Jun 30, 2020 0.0733 0.0733 0.0690 0.0690 11,000 -0.01(-12.55%)
Jun 29, 2020 0.0789 0.0789 0.0789 0.0789 1,022 +0.00(+0.13%)
Jun 26, 2020 0.0788 0.0788 0.0788 0.0788 2,100 -0.00(-1.50%)
Jun 25, 2020 0.0716 0.0800 0.0716 0.0800 10,300 +0.01(+15.77%)
Jun 23, 2020 0.0691 0.0691 0.0691 0 +0.00(+0.14%)
Jun 22, 2020 0.0748 0.0748 0.0690 0.0690 400,500 -0.01(-13.64%)
Jun 19, 2020 0.0748 0.0799 0.0748 0.0799 16,700 +0.01(+7.25%)
Jun 17, 2020 0.0745 0.0745 0.0745 0 +0.00(+0.00%)
Jun 16, 2020 0.0745 0.0799 0.0745 0.0745 1,450 +0.00(+0.00%)
Jun 15, 2020 0.0745 0.0800 0.0745 0.0745 4,637 -0.01(-6.88%)
Jun 12, 2020 0.0745 0.0800 0.0745 0.0800 2,400 +0.01(+7.38%)
Jun 11, 2020 0.0800 0.0800 0.0745 0.0745 5,500 +0.00(+0.00%)
Jun 10, 2020 0.0800 0.0800 0.0745 0.0745 6,650 +0.00(+2.76%)
Jun 09, 2020 0.0713 0.0800 0.0713 0.0725 13,895 -0.00(-5.48%)
Jun 08, 2020 0.0767 0.0767 0.0767 0.0767 2,000 +0.00(+1.19%)
Jun 05, 2020 0.0840 0.0840 0.0700 0.0758 32,000 -0.00(-5.25%)
Jun 04, 2020 0.0800 0.0800 0.0800 0.0800 1,800 +0.01(+8.40%)
Jun 01, 2020 0.0738 0.0738 0.0738 0 +0.00(+0.00%)
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%)
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.