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 29, 2021 0.3271 0.3297 0.3200 0.3200 79,619 -0.01(-1.54%)
Oct 28, 2021 0.3109 0.3299 0.3109 0.3250 66,258 +0.01(+2.59%)
Oct 27, 2021 0.3300 0.3234 0.3168 0.3168 57,144 -0.01(-4.00%)
Oct 26, 2021 0.3300 0.3300 15,790 +0.02(+5.43%)
Oct 25, 2021 0.2500 0.3130 0.2500 0.3130 97,444 +0.02(+6.10%)
Oct 22, 2021 0.2798 0.3079 0.2798 0.2950 86,501 +0.01(+3.15%)
Oct 21, 2021 0.2900 0.2920 0.2801 0.2860 38,396 +0.01(+3.55%)
Oct 20, 2021 0.2701 0.2942 0.2701 0.2762 54,950 +0.01(+2.30%)
Oct 19, 2021 0.2850 0.2850 0.2618 0.2700 14,435 -0.01(-3.57%)
Oct 18, 2021 0.2655 0.2820 0.2655 0.2800 25,402 +0.01(+1.82%)
Oct 15, 2021 0.2700 0.2765 0.2638 0.2750 33,595 -0.00(-0.40%)
Oct 14, 2021 0.2705 0.2761 0.2588 0.2761 154,634 +0.01(+4.15%)
Oct 13, 2021 0.2867 0.2891 0.2651 0.2651 14,639 -0.02(-5.36%)
Oct 12, 2021 0.2706 0.2801 0.2706 0.2801 7,075 -0.00(-0.50%)
Oct 11, 2021 0.2600 0.2842 0.2502 0.2815 47,020 +0.02(+8.48%)
Oct 08, 2021 0.2800 0.2800 0.2500 0.2595 10,450 -0.02(-7.29%)
Oct 07, 2021 0.2673 0.2803 0.2609 0.2799 27,304 -0.00(-0.57%)
Oct 06, 2021 0.2801 0.2829 0.2638 0.2815 2,493 +0.00(+0.50%)
Oct 05, 2021 0.2600 0.2801 0.2600 0.2801 5,366 +0.02(+7.94%)
Oct 04, 2021 0.2843 0.2884 0.2388 0.2595 187,000 -0.02(-6.42%)
Oct 01, 2021 0.2200 0.2800 0.1500 0.2773 50,266 -0.00(-0.86%)
Sep 30, 2021 0.2729 0.2803 0.2555 0.2797 14,793 +0.00(+0.25%)
Sep 29, 2021 0.2655 0.2790 0.2500 0.2790 24,250 +0.01(+4.77%)
Sep 28, 2021 0.2700 0.2700 0.2500 0.2663 53,687 -0.02(-5.50%)
Sep 27, 2021 0.2714 0.2830 0.2636 0.2818 16,965 -0.00(-0.42%)
Sep 24, 2021 0.2718 0.2830 0.2677 0.2830 21,441 +0.01(+2.95%)
Sep 23, 2021 0.2757 0.2889 0.2700 0.2749 9,367 -0.00(-1.26%)
Sep 22, 2021 0.2784 0.2791 0.2700 0.2784 51,470 +0.00(+0.43%)
Sep 21, 2021 0.2854 0.2872 0.2750 0.2772 20,653 -0.01(-4.05%)
Sep 20, 2021 0.2780 0.3000 0.2780 0.2889 43,057 +0.00(+1.37%)
Sep 17, 2021 0.2850 0.2882 0.2750 0.2850 15,788 +0.00(+0.49%)
Sep 16, 2021 0.2814 0.2863 0.2750 0.2836 49,356 -0.00(-0.49%)
Sep 15, 2021 0.3055 0.3055 0.2800 0.2850 206,940 -0.02(-5.00%)
Sep 14, 2021 0.3300 0.3300 0.2914 0.3000 34,820 -0.01(-3.23%)
Sep 13, 2021 0.3150 0.3200 0.2950 0.3100 9,877 -0.00(-1.15%)
Sep 10, 2021 0.3100 0.3200 0.3100 0.3136 179,840 +0.01(+4.26%)
Sep 09, 2021 0.3214 0.3300 0.2988 0.3008 23,123 +0.00(+0.27%)
Sep 08, 2021 0.2900 0.3100 0.2900 0.3000 32,189 +0.01(+3.56%)
Sep 07, 2021 0.3199 0.3199 0.2791 0.2897 24,655 -0.03(-9.44%)
Sep 03, 2021 0.2970 0.3199 0.2900 0.3199 2,650 +0.02(+7.64%)
Sep 02, 2021 0.3233 0.3700 0.2780 0.2972 117,867 -0.03(-7.99%)
Sep 01, 2021 0.2950 0.3230 0.2950 0.3230 42,936 +0.01(+4.19%)
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%)
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.