Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannara Biotech Inc (OP: LOVFF )

0.5382 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 28, 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, 2019 0.1017 0.1017 0.0910 0.0997 23,000 -0.00(-1.77%)
Dec 30, 2019 0.0918 0.1015 0.0918 0.1015 293,500 +0.01(+6.84%)
Dec 27, 2019 0.0967 0.1000 0.0840 0.0950 233,600 -0.03(-24.00%)
Dec 26, 2019 0.1279 0.1300 0.1000 0.1250 38,037 +0.04(+51.88%)
Dec 23, 2019 0.0823 0.0823 0.0823 0 +0.00(+0.00%)
Dec 19, 2019 0.0823 0.0823 0.0823 0.0823 25,000 -0.01(-14.80%)
Dec 18, 2019 0.0966 0.0966 0.0966 0.0966 2,000 -0.03(-22.72%)
Dec 17, 2019 0.1007 0.1250 0.1007 0.1250 3,200 +0.01(+4.17%)
Dec 16, 2019 0.0888 0.1200 0.0888 0.1200 2,400 +0.06(+100.00%)
Dec 13, 2019 0.0695 0.0695 0.0600 0.0600 5,100 -0.03(-33.33%)
Dec 10, 2019 0.0900 0.0900 0.0900 0 -0.01(-8.35%)
Dec 09, 2019 0.1038 0.1038 0.0982 0.0982 4,500 -0.01(-6.03%)
Dec 05, 2019 0.1045 0.1045 0.1045 0 +0.00(+4.50%)
Dec 04, 2019 0.1000 0.1000 0.1000 0.1000 423 +0.00(+0.00%)
Dec 03, 2019 0.1070 0.1070 0.0695 0.1000 18,786 +0.01(+7.87%)
Dec 02, 2019 0.1040 0.1040 0.0539 0.0927 21,091 +0.00(+3.00%)
Nov 29, 2019 0.1279 0.1279 0.0900 0.0900 21,400 -0.02(-16.20%)
Nov 27, 2019 0.1130 0.1130 0.1074 0.1074 8,900 +0.01(+6.97%)
Nov 22, 2019 0.1004 0.1004 0.1004 0 +0.00(+0.40%)
Nov 21, 2019 0.0960 0.1000 0.0960 0.1000 1,337 +0.00(+0.00%)
Nov 20, 2019 0.1000 0.1100 0.0998 0.1000 6,000 +0.02(+25.16%)
Nov 18, 2019 0.0799 0.0799 0.0799 0 -0.02(-20.89%)
Nov 14, 2019 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Nov 13, 2019 0.1050 0.1050 0.0900 0.1000 31,109 -0.01(-12.66%)
Nov 12, 2019 0.1145 0.1145 0.1145 0.1145 4,700 -0.00(-0.43%)
Nov 11, 2019 0.1150 0.1150 0.1150 0.1150 5,300 +0.00(+0.09%)
Nov 06, 2019 0.1149 0.1149 0.1149 0 -0.00(-0.09%)
Nov 05, 2019 0.1199 0.1250 0.1150 0.1150 20,900 -0.01(-6.43%)
Nov 04, 2019 0.1173 0.1229 0.1173 0.1229 908 +0.01(+6.87%)
Nov 01, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Oct 30, 2019 0.1100 0.1100 0.1100 0 +0.01(+9.89%)
Oct 28, 2019 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Oct 25, 2019 0.1244 0.1244 0.1001 0.1001 3,600 -0.02(-18.95%)
Oct 24, 2019 0.1205 0.1235 0.1205 0.1235 7,778 +0.02(+17.62%)
Oct 22, 2019 0.1050 0.1050 0.1050 0 -0.00(-0.57%)
Oct 21, 2019 0.1056 0.1056 0.1056 0.1056 4,838 -0.03(-21.43%)
Oct 18, 2019 0.1207 0.1353 0.1200 0.1344 2,400 +0.01(+5.83%)
Oct 17, 2019 0.1270 0.1270 0.1270 0.1270 500 +0.00(+1.60%)
Oct 16, 2019 0.1381 0.1381 0.1250 0.1250 10,800 +0.05(+66.67%)
Oct 14, 2019 0.0750 0.0750 0.0750 0 -0.05(-40.05%)
Oct 11, 2019 0.1251 0.1251 0.1251 0.1251 200 -0.00(-0.71%)
Oct 10, 2019 0.1260 0.1260 0.1260 0.1260 106 -0.01(-6.67%)
Oct 09, 2019 0.1296 0.1405 0.1188 0.1350 43,290 -0.01(-8.60%)
Oct 08, 2019 0.1477 0.1477 0.1477 0.1477 200 +0.01(+10.64%)
Oct 07, 2019 0.1335 0.1335 0.1335 0.1335 1,100 +0.00(+0.53%)
Oct 04, 2019 0.1328 0.1328 0.1328 0.1328 300 -0.00(-2.57%)
Oct 03, 2019 0.1410 0.1500 0.1300 0.1363 5,666 -0.01(-9.13%)
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.