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 (%)
Aug 31, 2021 0.3222 0.3229 0.3000 0.3100 36,113 -0.01(-2.82%)
Aug 30, 2021 0.3075 0.3210 0.3075 0.3190 6,866 +0.01(+2.90%)
Aug 27, 2021 0.3002 0.3151 0.2800 0.3100 18,171 +0.01(+3.26%)
Aug 26, 2021 0.3001 0.3131 0.3001 0.3002 1,614 +0.00(+0.03%)
Aug 25, 2021 0.3002 0.3229 0.3001 0.3001 12,485 -0.01(-1.93%)
Aug 24, 2021 0.3070 0.3194 0.3000 0.3060 32,155 +0.00(+0.56%)
Aug 23, 2021 0.2926 0.3209 0.2926 0.3043 46,975 -0.00(-0.23%)
Aug 20, 2021 0.3064 0.3095 0.3050 0.3050 11,590 -0.00(-1.58%)
Aug 19, 2021 0.3357 0.3357 0.3085 0.3099 27,373 -0.00(-0.48%)
Aug 18, 2021 0.2600 0.3114 0.2600 0.3114 21,398 +0.03(+10.74%)
Aug 17, 2021 0.3003 0.3073 0.2600 0.2812 85,542 -0.03(-9.32%)
Aug 16, 2021 0.3248 0.3429 0.3060 0.3101 18,951 -0.02(-6.96%)
Aug 13, 2021 0.3200 0.3429 0.3099 0.3333 33,638 +0.01(+4.16%)
Aug 12, 2021 0.3428 0.3428 0.3099 0.3200 31,365 -0.02(-5.72%)
Aug 11, 2021 0.3392 0.3427 0.3175 0.3394 13,194 +0.02(+5.34%)
Aug 10, 2021 0.3477 0.3477 0.3222 0.3222 2,505 -0.01(-2.89%)
Aug 09, 2021 0.3149 0.3346 0.3100 0.3318 21,772 +0.01(+3.46%)
Aug 06, 2021 0.3393 0.3393 0.3100 0.3207 6,576 -0.02(-5.65%)
Aug 05, 2021 0.2800 0.3415 0.2800 0.3399 26,548 +0.01(+3.00%)
Aug 04, 2021 0.3131 0.3300 0.3131 0.3300 108,368 +0.03(+8.34%)
Aug 03, 2021 0.3145 0.3248 0.3005 0.3046 28,794 -0.04(-10.94%)
Aug 02, 2021 0.3099 0.3445 0.2200 0.3420 46,138 +0.03(+10.32%)
Jul 30, 2021 0.3178 0.3450 0.3100 0.3100 136,290 -0.02(-6.03%)
Jul 29, 2021 0.3129 0.3299 0.3088 0.3299 2,401 +0.01(+4.20%)
Jul 28, 2021 0.3166 0.3166 0.3166 0.3166 206 -0.00(-0.28%)
Jul 27, 2021 0.3410 0.3410 0.3000 0.3175 48,830 -0.00(-0.78%)
Jul 26, 2021 0.3226 0.3296 0.3200 0.3200 33,825 -0.01(-2.71%)
Jul 23, 2021 0.3221 0.3339 0.3123 0.3289 54,335 -0.00(-0.33%)
Jul 22, 2021 0.3400 0.3700 0.3050 0.3300 21,586 +0.01(+3.13%)
Jul 21, 2021 0.3301 0.3301 0.3170 0.3200 64,509 -0.01(-2.91%)
Jul 20, 2021 0.3217 0.3363 0.3217 0.3296 33,746 +0.01(+2.04%)
Jul 19, 2021 0.3077 0.3400 0.3077 0.3230 52,465 -0.01(-2.12%)
Jul 16, 2021 0.3376 0.3388 0.3139 0.3300 7,394 +0.01(+3.13%)
Jul 15, 2021 0.3700 0.4450 0.3130 0.3200 10,690 +0.01(+2.24%)
Jul 14, 2021 0.3112 0.3201 0.3084 0.3130 64,678 -0.00(-1.54%)
Jul 13, 2021 0.3208 0.3208 0.2856 0.3179 94,385 -0.00(-1.27%)
Jul 12, 2021 0.3500 0.3562 0.3092 0.3220 97,427 -0.02(-5.29%)
Jul 09, 2021 0.3600 0.4100 0.3400 0.3400 166,715 -0.01(-2.86%)
Jul 08, 2021 0.3486 0.3600 0.3279 0.3500 220,377 +0.01(+2.94%)
Jul 07, 2021 0.2625 0.3400 0.2490 0.3400 145,212 +0.08(+28.30%)
Jul 06, 2021 0.2700 0.2700 0.2600 0.2650 40,737 +0.00(+0.00%)
Jul 02, 2021 0.3100 0.3100 0.2300 0.2650 70,503 +0.01(+1.92%)
Jul 01, 2021 0.2499 0.2650 0.2499 0.2600 85,321 +0.03(+13.04%)
Jun 30, 2021 0.2425 0.2600 0.2300 0.2300 25,840 -0.01(-3.32%)
Jun 29, 2021 0.2475 0.2475 0.2300 0.2379 60,096 +0.00(+1.23%)
Jun 28, 2021 0.2600 0.2600 0.2350 0.2350 72,098 +0.00(+0.00%)
Jun 25, 2021 0.2492 0.2492 0.2337 0.2350 36,772 -0.02(-6.00%)
Jun 24, 2021 0.2350 0.2537 0.2350 0.2500 22,454 +0.00(+0.93%)
Jun 23, 2021 0.2372 0.2600 0.2372 0.2477 38,904 +0.01(+6.08%)
Jun 22, 2021 0.2442 0.2442 0.2235 0.2335 9,229 +0.00(+1.52%)
Jun 21, 2021 0.2418 0.2418 0.2236 0.2300 5,483 +0.01(+2.22%)
Jun 18, 2021 0.2474 0.2474 0.2250 0.2250 28,129 -0.01(-5.62%)
Jun 17, 2021 0.2357 0.2480 0.2231 0.2384 98,957 +0.01(+5.96%)
Jun 16, 2021 0.2500 0.2600 0.2221 0.2250 91,772 -0.02(-7.02%)
Jun 15, 2021 0.2521 0.2521 0.2292 0.2420 12,060 +0.00(+0.00%)
Jun 14, 2021 0.2375 0.2489 0.2250 0.2420 60,753 +0.01(+3.86%)
Jun 11, 2021 0.2389 0.2524 0.2330 0.2330 54,267 -0.02(-7.80%)
Jun 10, 2021 0.2647 0.2647 0.2316 0.2527 22,710 +0.00(+0.68%)
Jun 09, 2021 0.3000 0.3000 0.2477 0.2510 54,545 -0.01(-4.13%)
Jun 08, 2021 0.2623 0.3250 0.2451 0.2618 181,093 +0.03(+11.40%)
Jun 07, 2021 0.2295 0.2481 0.2171 0.2350 150,010 -0.00(-0.21%)
Jun 04, 2021 0.2597 0.2599 0.2107 0.2355 179,817 -0.02(-9.39%)
Jun 03, 2021 0.2583 0.2799 0.2350 0.2599 97,370 +0.02(+10.17%)
Jun 02, 2021 0.2610 0.2900 0.2000 0.2359 219,347 -0.03(-9.62%)
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.