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 )

0.1800 -0.0070 (-3.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
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%)
Jun 01, 2021 0.2800 0.2800 0.2606 0.2610 68,147 -0.03(-10.00%)
May 28, 2021 0.2868 0.3000 0.2700 0.2900 77,560 +0.00(+0.80%)
May 27, 2021 0.2800 0.3000 0.2730 0.2877 63,532 +0.01(+5.46%)
May 26, 2021 0.2904 0.2907 0.2700 0.2728 16,312 -0.02(-5.90%)
May 25, 2021 0.2916 0.3007 0.2869 0.2899 11,246 -0.01(-3.37%)
May 24, 2021 0.3200 0.3200 0.2600 0.3000 38,751 +0.01(+4.79%)
May 21, 2021 0.3000 0.3000 0.2764 0.2863 5,725 +0.00(+1.52%)
May 20, 2021 0.2805 0.3000 0.2681 0.2820 105,234 +0.00(+0.71%)
May 19, 2021 0.2810 0.3000 0.2800 0.2800 11,792 -0.00(-0.39%)
May 18, 2021 0.2810 0.3099 0.2810 0.2811 30,358 -0.01(-4.36%)
May 17, 2021 0.2974 0.3200 0.2800 0.2939 34,485 -0.02(-5.04%)
May 14, 2021 0.3000 0.3200 0.2900 0.3095 45,422 +0.01(+4.21%)
May 13, 2021 0.3100 0.3100 0.2907 0.2970 122,603 -0.01(-1.82%)
May 12, 2021 0.3235 0.3235 0.3000 0.3025 77,869 +0.00(+0.83%)
May 11, 2021 0.3050 0.3150 0.3000 0.3000 131,869 +0.00(+0.00%)
May 10, 2021 0.3002 0.3350 0.3000 0.3000 44,145 +0.00(+0.00%)
May 07, 2021 0.3166 0.3200 0.2906 0.3000 20,203 -0.01(-2.88%)
May 06, 2021 0.3111 0.3111 0.2800 0.3089 99,532 -0.00(-0.71%)
May 05, 2021 0.3152 0.3154 0.2900 0.3111 144,106 +0.00(+1.43%)
May 04, 2021 0.2800 0.3190 0.2800 0.3067 23,684 +0.03(+9.54%)
May 03, 2021 0.3044 0.3235 0.2799 0.2800 222,557 -0.03(-9.21%)
Apr 30, 2021 0.3215 0.3400 0.3052 0.3084 16,400 -0.01(-4.07%)
Apr 29, 2021 0.3208 0.3237 0.3067 0.3215 96,741 +0.01(+2.75%)
Apr 28, 2021 0.3200 0.3200 0.3000 0.3129 107,255 -0.00(-0.57%)
Apr 27, 2021 0.3000 0.3203 0.3000 0.3147 51,337 -0.00(-1.13%)
Apr 26, 2021 0.2917 0.3183 0.2917 0.3183 35,472 +0.03(+8.78%)
Apr 23, 2021 0.3085 0.3100 0.2926 0.2926 22,800 -0.01(-2.50%)
Apr 22, 2021 0.3400 0.3400 0.2900 0.3001 87,264 +0.00(+0.03%)
Apr 21, 2021 0.2940 0.3206 0.2911 0.3000 78,921 +0.01(+2.04%)
Apr 20, 2021 0.3400 0.3400 0.2798 0.2940 208,707 -0.03(-8.41%)
Apr 19, 2021 0.3400 0.3410 0.3190 0.3210 65,373 +0.00(+0.56%)
Apr 16, 2021 0.3404 0.3410 0.3192 0.3192 27,900 -0.01(-4.35%)
Apr 15, 2021 0.3500 0.3500 0.3239 0.3337 44,855 -0.00(-0.09%)
Apr 14, 2021 0.3066 0.3417 0.3066 0.3340 47,081 +0.01(+4.38%)
Apr 13, 2021 0.3719 0.3719 0.3193 0.3200 111,959 -0.03(-8.57%)
Apr 12, 2021 0.3850 0.3850 0.3500 0.3500 139,347 -0.03(-7.19%)
Apr 09, 2021 0.3743 0.3803 0.3646 0.3771 12,400 +0.01(+1.92%)
Apr 08, 2021 0.3891 0.3929 0.3645 0.3700 41,110 -0.01(-3.65%)
Apr 07, 2021 0.4002 0.4440 0.3763 0.3840 115,963 +0.00(+0.26%)
Apr 06, 2021 0.3873 0.4033 0.3824 0.3830 276,840 -0.06(-13.93%)
Apr 05, 2021 0.4000 0.4450 0.3548 0.4450 215,336 +0.05(+12.80%)
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.