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

Cannara Biotech Inc (OP: LOVFF )

0.5370 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 9, 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 (%)
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%)
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.