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 (%)
Oct 30, 2020 0.1035 0.1150 0.0900 0.0900 71,100 -0.01(-14.20%)
Oct 29, 2020 0.1031 0.1050 0.1030 0.1049 11,518 +0.00(+4.90%)
Oct 28, 2020 0.0800 0.1150 0.0800 0.1000 27,515 -0.01(-5.75%)
Oct 27, 2020 0.1010 0.1150 0.1010 0.1061 4,441 -0.01(-7.74%)
Oct 26, 2020 0.1175 0.1175 0.1002 0.1150 27,228 +0.00(+0.00%)
Oct 23, 2020 0.1086 0.1150 0.1084 0.1150 68,200 -0.01(-8.00%)
Oct 22, 2020 0.1100 0.1250 0.1085 0.1250 10,461 +0.01(+13.64%)
Oct 21, 2020 0.1275 0.1275 0.1088 0.1100 9,037 +0.01(+4.76%)
Oct 20, 2020 0.1110 0.1110 0.1050 0.1050 7,878 -0.01(-5.06%)
Oct 19, 2020 0.1050 0.1250 0.1000 0.1106 9,851 +0.01(+10.05%)
Oct 16, 2020 0.1050 0.1250 0.1005 0.1005 15,500 -0.02(-19.60%)
Oct 15, 2020 0.1050 0.1250 0.1000 0.1250 4,055 +0.01(+12.21%)
Oct 14, 2020 0.1143 0.1250 0.1085 0.1114 74,900 -0.00(-2.54%)
Oct 13, 2020 0.0970 0.1143 0.0970 0.1143 11,955 -0.01(-8.56%)
Oct 12, 2020 0.1100 0.1250 0.0850 0.1250 15,826 +0.01(+13.64%)
Oct 09, 2020 0.1100 0.1100 0.1100 0.1100 800 +0.00(+0.00%)
Oct 08, 2020 0.1100 0.1100 0.1041 0.1100 25,952 +0.01(+10.00%)
Oct 07, 2020 0.1100 0.1112 0.0999 0.1000 44,500 +0.00(+0.10%)
Oct 06, 2020 0.1020 0.1020 0.0999 0.0999 36,751 -0.01(-11.44%)
Oct 05, 2020 0.1250 0.1250 0.1000 0.1128 7,633 -0.01(-9.76%)
Oct 02, 2020 0.1198 0.1250 0.1198 0.1250 14,000 +0.01(+13.64%)
Oct 01, 2020 0.1162 0.1250 0.1100 0.1100 22,200 -0.01(-12.00%)
Sep 30, 2020 0.1250 0.1250 0.1250 50 +0.00(+0.00%)
Sep 29, 2020 0.1157 0.1250 0.1118 0.1250 18,950 +0.01(+6.11%)
Sep 28, 2020 0.1100 0.1178 0.1100 0.1178 14,500 +0.01(+12.19%)
Sep 25, 2020 0.1101 0.1200 0.1050 0.1050 49,200 -0.02(-16.00%)
Sep 24, 2020 0.1141 0.1250 0.1089 0.1250 18,907 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1250 0.1200 0.1250 2,561 +0.01(+6.84%)
Sep 22, 2020 0.1101 0.1250 0.1100 0.1170 16,550 +0.00(+2.01%)
Sep 21, 2020 0.1200 0.1250 0.1100 0.1147 16,500 +0.00(+4.27%)
Sep 18, 2020 0.1250 0.1250 0.1050 0.1100 16,800 -0.01(-11.79%)
Sep 17, 2020 0.1250 0.1250 0.1247 0.1247 9,680 -0.00(-0.24%)
Sep 16, 2020 0.1200 0.1250 0.1173 0.1250 44,033 +0.02(+22.55%)
Sep 15, 2020 0.1200 0.1250 0.1020 0.1020 3,900 -0.01(-4.67%)
Sep 14, 2020 0.1197 0.1250 0.1070 0.1070 10,670 -0.00(-2.01%)
Sep 11, 2020 0.1100 0.1100 0.1080 0.1092 21,300 +0.01(+7.06%)
Sep 10, 2020 0.1020 0.1020 0.1000 0.1020 31,084 -0.01(-5.64%)
Sep 09, 2020 0.1150 0.1150 0.1079 0.1081 16,760 -0.02(-13.52%)
Sep 08, 2020 0.1250 0.1250 0.1250 0.1250 250 +0.00(+0.00%)
Sep 04, 2020 0.1048 0.1250 0.1048 0.1250 4,000 +0.00(+0.00%)
Sep 03, 2020 0.1300 0.1300 0.1100 0.1250 8,452 -0.00(-1.57%)
Sep 02, 2020 0.1204 0.1300 0.1194 0.1270 9,683 +0.02(+16.62%)
Sep 01, 2020 0.1249 0.1320 0.1089 0.1089 97,250 -0.00(-1.00%)
Aug 31, 2020 0.1206 0.1206 0.1010 0.1100 49,556 -0.00(-4.18%)
Aug 28, 2020 0.1200 0.1200 0.1075 0.1148 18,500 +0.01(+14.80%)
Aug 25, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 24, 2020 0.1300 0.1300 0.1100 0.1100 22,801 -0.01(-8.33%)
Aug 21, 2020 0.1200 0.1200 0.1199 0.1200 25,300 +0.01(+9.09%)
Aug 20, 2020 0.1191 0.1200 0.1100 0.1100 4,818 -0.01(-8.33%)
Aug 19, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+1.87%)
Aug 18, 2020 0.1178 0.1178 0.1178 0.1178 1,000 +0.01(+8.37%)
Aug 17, 2020 0.1194 0.1195 0.1087 0.1087 2,475 -0.01(-6.21%)
Aug 14, 2020 0.1300 0.1300 0.1134 0.1159 8,100 -0.01(-8.67%)
Aug 13, 2020 0.1300 0.1300 0.1269 0.1269 1,900 +0.01(+7.54%)
Aug 12, 2020 0.1219 0.1219 0.1180 0.1180 24,450 +0.01(+13.24%)
Aug 11, 2020 0.1277 0.1277 0.1042 0.1042 10,713 -0.02(-13.17%)
Aug 10, 2020 0.1238 0.1600 0.1000 0.1200 46,500 -0.01(-4.23%)
Aug 07, 2020 0.1150 0.1253 0.1081 0.1253 94,200 +0.01(+8.96%)
Aug 06, 2020 0.1200 0.1200 0.1129 0.1150 23,364 +0.00(+2.22%)
Aug 05, 2020 0.1151 0.1151 0.1111 0.1125 166,600 -0.00(-1.83%)
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.