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 (%)
Jul 29, 2022 0.2455 0.2496 0.2218 0.2387 84,196 +0.01(+2.23%)
Jul 28, 2022 0.2500 0.2500 0.2293 0.2335 60,650 +0.00(+1.52%)
Jul 27, 2022 0.2300 0.2600 0.2216 0.2300 112,965 +0.01(+3.79%)
Jul 26, 2022 0.2010 0.2680 0.2010 0.2216 289,768 +0.02(+11.86%)
Jul 25, 2022 0.2041 0.2041 0.1850 0.1981 48,147 -0.00(-0.95%)
Jul 22, 2022 0.1987 0.2028 0.1901 0.2000 26,276 -0.02(-8.05%)
Jul 21, 2022 0.2055 0.2175 0.1828 0.2175 58,301 -0.00(-1.14%)
Jul 20, 2022 0.1867 0.2200 0.1850 0.2200 84,166 +0.03(+13.05%)
Jul 19, 2022 0.2052 0.2100 0.1856 0.1946 59,882 +0.01(+5.19%)
Jul 18, 2022 0.1973 0.2510 0.1850 0.1850 125,554 -0.01(-5.66%)
Jul 15, 2022 0.2073 0.2150 0.1850 0.1961 160,005 -0.01(-5.04%)
Jul 14, 2022 0.2048 0.2150 0.1950 0.2065 61,640 -0.01(-2.78%)
Jul 13, 2022 0.2000 0.2142 0.1850 0.2124 60,258 +0.01(+3.66%)
Jul 12, 2022 0.2076 0.2080 0.1950 0.2049 34,670 +0.01(+7.28%)
Jul 11, 2022 0.2116 0.2139 0.1850 0.1910 152,656 -0.02(-10.71%)
Jul 08, 2022 0.1926 0.2159 0.1900 0.2139 29,563 +0.02(+13.05%)
Jul 07, 2022 0.2081 0.2300 0.1820 0.1892 171,264 +0.01(+4.53%)
Jul 06, 2022 0.2000 0.2200 0.1800 0.1810 140,145 -0.03(-13.81%)
Jul 05, 2022 0.2040 0.2200 0.1997 0.2100 137,900 +0.01(+5.00%)
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.
 
 
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.