Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canna-V-Cell Sciences (OP: CNVCF )

0.1948 +0.0094 (+5.07%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 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 0.1093 0.1093 0.0924 0.0924 10,100 -0.02(-16.23%)
Apr 29, 2020 0.1102 0.1103 0.1102 0.1103 10,200 -0.00(-0.99%)
Apr 24, 2020 0.1114 0.1114 0.1114 0 -0.14(-55.71%)
Apr 23, 2020 0.2485 0.2515 0.2485 0.2515 20,000 +0.15(+151.50%)
Dec 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 06, 2019 0.1000 0.1000 0.1000 0.1000 2,300 +0.00(+0.00%)
Dec 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 29, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 21, 2019 0.1000 0.1000 0.1000 0 -0.01(-7.41%)
Nov 20, 2019 0.1080 0.1080 0.1080 0.1080 4,500 -0.01(-8.86%)
Nov 18, 2019 0.1185 0.1185 0.1185 0 +0.00(+1.11%)
Nov 15, 2019 0.1200 0.1200 0.1172 0.1172 1,000 +0.00(+3.72%)
Nov 14, 2019 0.1130 0.1130 0.1130 0.1130 500 +0.00(+2.73%)
Nov 13, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Nov 08, 2019 0.1000 0.1000 0.1000 0 -0.01(-6.54%)
Nov 07, 2019 0.1100 0.1100 0.1070 0.1070 2,200 -0.02(-14.40%)
Nov 05, 2019 0.1250 0.1250 0.1250 0 +0.02(+23.15%)
Nov 04, 2019 0.1091 0.1091 0.1015 0.1015 2,600 -0.03(-21.92%)
Nov 01, 2019 0.1300 0.1300 0.1300 0.1300 2,000 +0.02(+18.18%)
Oct 29, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.82%)
Oct 28, 2019 0.1091 0.1091 0.1091 0.1091 1,000 -0.00(-0.82%)
Oct 25, 2019 0.1100 0.1100 0.1100 0.1100 1,900 +0.01(+10.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 16, 2019 0.1100 0.1100 0.1100 0.1100 2,000 -0.00(-1.43%)
Oct 15, 2019 0.1116 0.1116 0.1116 0.1116 20,500 -0.00(-0.18%)
Oct 10, 2019 0.1118 0.1118 0.1118 0 +0.00(+1.54%)
Oct 09, 2019 0.1013 0.1101 0.1000 0.1101 13,409 +0.01(+10.10%)
Oct 07, 2019 0.1000 0.1000 0.1000 0 -0.00(-3.19%)
Oct 04, 2019 0.1033 0.1033 0.1033 0.1033 1,000 -0.00(-4.17%)
Oct 03, 2019 0.1078 0.1078 0.1078 0.1078 420 -0.01(-7.78%)
Oct 02, 2019 0.1185 0.1185 0.1169 0.1169 2,000 -0.00(-2.58%)
Oct 01, 2019 0.1200 0.1200 0.1200 0.1200 8,225 -0.00(-0.74%)
Sep 30, 2019 0.1200 0.1209 0.1150 0.1209 3,100 -0.01(-5.69%)
Sep 27, 2019 0.1300 0.1300 0.1280 0.1282 52,100 +0.00(+3.05%)
Sep 26, 2019 0.1265 0.1300 0.1236 0.1244 48,575 -0.01(-4.31%)
Sep 23, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.84%)
Sep 19, 2019 0.1240 0.1240 0.1240 0 +0.00(+1.22%)
Sep 18, 2019 0.1072 0.1225 0.1072 0.1225 1,865 +0.01(+13.22%)
Sep 13, 2019 0.1082 0.1082 0.1082 0 +0.00(+0.37%)
Sep 12, 2019 0.1078 0.1078 0.1078 0.1078 1,500 -0.00(-0.28%)
Sep 11, 2019 0.1081 0.1081 0.1081 0.1081 3,168 -0.02(-13.73%)
Sep 10, 2019 0.1273 0.1273 0.1253 0.1253 5,740 -0.00(-3.62%)
Sep 09, 2019 0.1197 0.1300 0.1197 0.1300 1,100 +0.01(+8.33%)
Sep 05, 2019 0.1200 0.1200 0.1200 0 +0.01(+5.26%)
Sep 04, 2019 0.1140 0.1140 0.1140 0.1140 300 -0.00(-3.80%)
Aug 29, 2019 0.1185 0.1185 0.1185 0 -0.00(-1.25%)
Aug 28, 2019 0.1260 0.1260 0.1185 0.1200 23,800 +0.02(+19.28%)
Aug 27, 2019 0.1190 0.1190 0.1006 0.1006 14,250 +0.00(+0.00%)
Aug 26, 2019 0.1000 0.1006 0.0860 0.1006 49,618 +0.00(+0.60%)
Aug 22, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+16.41%)
Aug 12, 2019 0.0850 0.0900 0.0790 0.0859 55,000 +0.00(+0.94%)
Aug 09, 2019 0.0851 0.0851 0.0851 0.0851 100 -0.00(-5.44%)
Aug 07, 2019 0.0900 0.0900 0.0900 0 -0.01(-6.35%)
Aug 06, 2019 0.0961 0.0961 0.0961 0.0961 500 -0.01(-11.43%)
Aug 02, 2019 0.1085 0.1085 0.1085 0 -0.00(-1.36%)
Aug 01, 2019 0.1100 0.1100 0.1100 0.1100 500 +0.01(+5.57%)
Jul 30, 2019 0.1042 0.1042 0.1042 0 +0.00(+0.00%)
Jul 26, 2019 0.1042 0.1042 0.1042 0 -0.01(-5.27%)
Jul 25, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jul 24, 2019 0.1100 0.1100 0.1100 0.1100 6,764 -0.01(-5.17%)
Jul 22, 2019 0.1160 0.1160 0.1160 0 -0.00(-0.68%)
Jul 19, 2019 0.1167 0.1200 0.1167 0.1168 12,700 +0.00(+3.27%)
Jul 18, 2019 0.1150 0.1150 0.1131 0.1131 8,380 -0.01(-9.01%)
Jul 16, 2019 0.1243 0.1243 0.1243 0 -0.00(-0.24%)
Jul 15, 2019 0.1131 0.1247 0.1131 0.1246 3,531 -0.01(-8.38%)
Jul 12, 2019 0.1169 0.1400 0.1169 0.1360 11,900 +0.03(+29.28%)
Jul 11, 2019 0.1052 0.1052 0.1052 0.1052 2,360 +0.01(+5.20%)
Jul 10, 2019 0.1262 0.1262 0.1000 0.1000 14,874 -0.03(-21.26%)
Jul 09, 2019 0.1230 0.1270 0.1230 0.1270 8,700 +0.01(+5.83%)
Jul 08, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jul 05, 2019 0.1100 0.1200 0.1100 0.1200 3,900 -0.00(-0.41%)
Jul 03, 2019 0.1205 0.1205 0.1205 0.1205 1,700 -0.00(-0.82%)
Jul 02, 2019 0.1200 0.1215 0.1162 0.1215 34,890 -0.00(-2.02%)
Jun 28, 2019 0.1240 0.1240 0.1240 0 +0.00(+0.00%)
Jun 27, 2019 0.1230 0.1240 0.1230 0.1240 21,400 +0.00(+0.08%)
Jun 26, 2019 0.1270 0.1270 0.1235 0.1239 20,100 -0.00(-2.44%)
Jun 25, 2019 0.1190 0.1270 0.1190 0.1270 13,025 +0.01(+6.72%)
Jun 24, 2019 0.1190 0.1190 0.1190 0.1190 20,000 +0.00(+0.85%)
Jun 20, 2019 0.1180 0.1180 0.1180 0 +0.00(+3.06%)
Jun 19, 2019 0.1200 0.1200 0.1145 0.1145 21,800 -0.02(-11.92%)
Jun 18, 2019 0.1300 0.1300 0.1300 0.1300 10,600 +0.01(+8.33%)
Jun 17, 2019 0.1212 0.1212 0.1200 0.1200 21,000 -0.01(-4.61%)
Jun 14, 2019 0.1291 0.1328 0.1147 0.1258 28,400 -0.00(-3.60%)
Jun 13, 2019 0.1300 0.1305 0.1300 0.1305 2,230 +0.01(+4.40%)
Jun 12, 2019 0.1261 0.1261 0.1250 0.1250 16,553 +0.00(+2.04%)
Jun 07, 2019 0.1225 0.1225 0.1225 0 -0.01(-5.77%)
Jun 06, 2019 0.1320 0.1400 0.1300 0.1300 25,957 -0.00(-1.52%)
Jun 05, 2019 0.1291 0.1320 0.1291 0.1320 16,000 +0.00(+1.54%)
Jun 04, 2019 0.1300 0.1300 0.1200 0.1300 25,604 -0.01(-4.27%)
Jun 03, 2019 0.1400 0.1400 0.1358 0.1358 127,150 -0.01(-9.41%)
May 31, 2019 0.1467 0.1536 0.1467 0.1499 40,900 +0.00(+1.90%)
May 30, 2019 0.1500 0.1500 0.1400 0.1471 30,400 -0.02(-10.74%)
May 29, 2019 0.1600 0.1648 0.1500 0.1648 17,300 +0.00(+0.61%)
May 28, 2019 0.1450 0.1638 0.1322 0.1638 45,157 +0.01(+9.20%)
May 24, 2019 0.1600 0.1600 0.1500 0.1500 119,200 -0.01(-6.25%)
May 23, 2019 0.1600 0.1604 0.1589 0.1600 84,110 +0.00(+2.56%)
May 22, 2019 0.1644 0.1663 0.1560 0.1560 77,302 -0.00(-1.64%)
May 21, 2019 0.1800 0.1800 0.1586 0.1586 166,378 -0.02(-9.37%)
May 17, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 16, 2019 0.1800 0.1800 0.1600 0.1650 76,778 -0.01(-5.71%)
May 15, 2019 0.1700 0.1800 0.1695 0.1750 112,666 +0.01(+9.37%)
May 14, 2019 0.1781 0.1900 0.1600 0.1600 61,538 -0.04(-19.48%)
May 13, 2019 0.2048 0.2150 0.1900 0.1987 150,076 -0.00(-0.65%)
May 10, 2019 0.2053 0.2100 0.2000 0.2000 23,100 +0.00(+0.00%)
May 09, 2019 0.2132 0.2132 0.1906 0.2000 43,279 -0.00(-1.19%)
May 08, 2019 0.2100 0.2174 0.2000 0.2024 67,008 +0.00(+1.20%)
May 07, 2019 0.1800 0.2600 0.1800 0.2000 346,368 +0.03(+18.06%)
May 06, 2019 0.1473 0.1807 0.1473 0.1694 129,594 +0.02(+16.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.