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 (%)
Dec 31, 2021 0.3800 0.3800 0.3512 0.3600 99,706 +0.03(+9.82%)
Dec 30, 2021 0.3500 0.3564 0.3100 0.3278 256,895 -0.04(-10.24%)
Dec 29, 2021 0.3625 0.3900 0.3375 0.3652 124,177 +0.01(+1.44%)
Dec 28, 2021 0.3900 0.3900 0.3300 0.3600 112,248 +0.01(+2.86%)
Dec 27, 2021 0.3490 0.3700 0.3000 0.3500 144,611 +0.00(+0.66%)
Dec 23, 2021 0.3427 0.3500 0.3300 0.3477 63,603 -0.00(-0.43%)
Dec 22, 2021 0.3400 0.3494 0.3300 0.3492 161,252 +0.02(+5.82%)
Dec 21, 2021 0.3299 0.3300 0.3082 0.3300 121,104 +0.03(+10.00%)
Dec 20, 2021 0.3000 0.3201 0.3000 0.3000 110,813 -0.02(-5.33%)
Dec 17, 2021 0.3400 0.3400 0.3007 0.3169 133,876 -0.02(-4.81%)
Dec 16, 2021 0.3326 0.3500 0.3207 0.3329 28,066 +0.01(+3.03%)
Dec 15, 2021 0.3332 0.3377 0.3101 0.3231 82,440 -0.01(-3.03%)
Dec 14, 2021 0.3346 0.3950 0.3200 0.3332 139,004 -0.01(-3.17%)
Dec 13, 2021 0.3596 0.3675 0.3370 0.3441 262,205 -0.01(-2.66%)
Dec 10, 2021 0.3513 0.3668 0.3400 0.3535 623,376 +0.00(+0.91%)
Dec 09, 2021 0.3500 0.4000 0.3302 0.3503 471,206 +0.03(+9.40%)
Dec 08, 2021 0.2908 0.3300 0.2856 0.3202 258,562 +0.06(+20.92%)
Dec 07, 2021 0.2839 0.3000 0.2500 0.2648 8,860 +0.01(+3.84%)
Dec 06, 2021 0.2393 0.2700 0.2100 0.2550 113,729 +0.02(+6.25%)
Dec 03, 2021 0.2600 0.2665 0.2334 0.2400 166,198 -0.02(-8.78%)
Dec 02, 2021 0.2656 0.2659 0.2600 0.2631 143,031 +0.00(+1.19%)
Dec 01, 2021 0.2793 0.2801 0.2600 0.2600 56,682 -0.02(-6.37%)
Nov 30, 2021 0.2850 0.2850 0.2605 0.2777 78,125 -0.01(-2.97%)
Nov 29, 2021 0.2980 0.3030 0.2862 0.2862 33,162 -0.01(-3.18%)
Nov 26, 2021 0.3063 0.2950 0.2950 0.2956 14,882 -0.01(-3.49%)
Nov 24, 2021 0.2911 0.3067 0.2880 0.3063 61,168 +0.04(+15.41%)
Nov 23, 2021 0.2991 0.3100 0.2654 0.2654 175,271 -0.03(-11.53%)
Nov 22, 2021 0.3100 0.3100 0.2990 0.3000 21,005 -0.01(-3.07%)
Nov 19, 2021 0.3186 0.3288 0.2990 0.3095 11,272 -0.00(-0.99%)
Nov 18, 2021 0.3111 0.3297 0.3111 0.3126 25,285 -0.00(-0.35%)
Nov 17, 2021 0.3136 0.3137 0.3136 0.3137 19,965 +0.00(+1.00%)
Nov 16, 2021 0.3006 0.3106 0.3006 0.3106 6,515 -0.00(-1.27%)
Nov 15, 2021 0.3138 0.3300 0.3014 0.3146 39,218 +0.01(+4.87%)
Nov 12, 2021 0.3300 0.3300 0.3000 0.3000 20,753 -0.01(-2.47%)
Nov 11, 2021 0.3183 0.3300 0.3060 0.3076 34,754 -0.00(-0.93%)
Nov 10, 2021 0.3200 0.3105 12,175 -0.01(-2.97%)
Nov 09, 2021 0.3164 0.3281 0.3062 0.3200 39,769 -0.01(-2.23%)
Nov 08, 2021 0.3273 0.3273 0.3270 0.3273 2,514 +0.01(+1.90%)
Nov 05, 2021 0.3266 0.3267 0.3050 0.3212 159,473 -0.01(-1.95%)
Nov 04, 2021 0.3279 0.3300 0.3121 0.3276 112,624 +0.01(+1.64%)
Nov 03, 2021 0.3200 0.3223 0.3056 0.3223 24,428 +0.01(+2.55%)
Nov 02, 2021 0.2500 0.3210 0.2500 0.3143 215,870 +0.00(+1.39%)
Nov 01, 2021 0.3100 0.3279 0.3094 0.3100 194,685 -0.01(-3.13%)
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%)
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.