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
Last 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 (%)
Apr 30, 2020 0.0787 0.0934 0.0787 0.0788 3,369 +0.01(+12.57%)
Apr 29, 2020 0.0790 0.0790 0.0700 0.0700 2,050 -0.01(-10.26%)
Apr 27, 2020 0.0780 0.0780 0.0780 0 +0.00(+2.09%)
Apr 24, 2020 0.0677 0.0764 0.0677 0.0764 46,600 +0.01(+22.24%)
Apr 23, 2020 0.0625 0.0625 0.0625 100 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0625 0.0625 2,930 -0.01(-10.71%)
Apr 21, 2020 0.0899 0.1000 0.0682 0.0700 226,475 -0.01(-17.65%)
Apr 20, 2020 0.0803 0.0850 0.0803 0.0850 21,482 +0.05(+112.50%)
Apr 17, 2020 0.0626 0.0626 0.0400 0.0400 23,500 -0.03(-39.39%)
Apr 16, 2020 0.0600 0.0660 0.0600 0.0660 3,006 +0.01(+14.58%)
Apr 15, 2020 0.0576 0.0576 0.0576 0.0576 5,010 -0.00(-4.00%)
Apr 13, 2020 0.0600 0.0600 0.0600 0 +0.00(+1.52%)
Apr 09, 2020 0.0591 0.0591 0.0591 0.0591 34,700 -0.00(-1.50%)
Apr 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 03, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 01, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2020 0.0837 0.0837 0.0600 0.0600 13,299 +0.00(+0.84%)
Mar 30, 2020 0.0595 0.0595 0.0595 0.0595 2,300 -0.01(-15.72%)
Mar 26, 2020 0.0706 0.0706 0.0706 0 -0.01(-15.35%)
Mar 25, 2020 0.0472 0.0834 0.0472 0.0834 10,998 +0.03(+46.83%)
Mar 23, 2020 0.0568 0.0568 0.0568 0 -0.00(-7.64%)
Mar 20, 2020 0.0615 0.0615 0.0615 0.0615 1,000 +0.00(+3.89%)
Mar 17, 2020 0.0592 0.0592 0.0592 0 -0.00(-1.33%)
Mar 16, 2020 0.0665 0.0700 0.0600 0.0600 27,698 +0.04(+191.26%)
Mar 13, 2020 0.0500 0.0500 0.0131 0.0206 24,000 -0.03(-58.80%)
Mar 12, 2020 0.0510 0.0510 0.0500 0.0500 212,000 -0.02(-25.93%)
Mar 11, 2020 0.0674 0.0675 0.0125 0.0675 18,814 -0.00(-3.57%)
Mar 10, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+1.74%)
Mar 09, 2020 0.0886 0.0886 0.0688 0.0688 11,500 -0.01(-14.00%)
Mar 06, 2020 0.0767 0.0800 0.0700 0.0800 5,500 -0.01(-10.51%)
Mar 05, 2020 0.0894 0.0894 0.0894 0.0894 1,000 +0.01(+6.30%)
Mar 04, 2020 0.0800 0.0900 0.0766 0.0841 49,400 -0.01(-11.47%)
Mar 03, 2020 0.0912 0.0950 0.0875 0.0950 5,950 +0.01(+17.72%)
Mar 02, 2020 0.0841 0.0872 0.0807 0.0807 2,373 -0.01(-7.13%)
Feb 28, 2020 0.0869 0.0869 0.0838 0.0869 8,500 +0.01(+8.63%)
Feb 27, 2020 0.0900 0.0910 0.0688 0.0800 20,502 -0.02(-20.00%)
Feb 26, 2020 0.0966 0.1000 0.0959 0.1000 28,550 +0.00(+4.06%)
Feb 25, 2020 0.0999 0.0999 0.0961 0.0961 6,874 -0.00(-3.90%)
Feb 24, 2020 0.1000 0.1000 0.1000 0.1000 102,813 -0.01(-9.09%)
Feb 21, 2020 0.1093 0.1100 0.0966 0.1100 36,900 +0.01(+14.23%)
Feb 20, 2020 0.1000 0.1070 0.0963 0.0963 11,035 -0.01(-5.12%)
Feb 19, 2020 0.1015 0.1015 0.1015 54 +0.00(+0.00%)
Feb 18, 2020 0.1015 0.1015 0.1015 0.1015 4,999 -0.00(-1.74%)
Feb 14, 2020 0.1033 0.1033 0.1033 0.1033 2,400 +0.00(+1.27%)
Feb 13, 2020 0.0969 0.1020 0.0969 0.1020 8,031 +0.00(+3.76%)
Feb 12, 2020 0.1076 0.1100 0.0983 0.0983 25,135 +0.00(+1.03%)
Feb 10, 2020 0.0973 0.0973 0.0973 0 -0.01(-11.55%)
Feb 07, 2020 0.1080 0.1339 0.1080 0.1100 30,000 -0.02(-17.85%)
Feb 06, 2020 0.1072 0.1339 0.1054 0.1339 8,608 +0.03(+24.79%)
Feb 05, 2020 0.1100 0.1100 0.1073 0.1073 4,300 -0.00(-0.65%)
Feb 04, 2020 0.1300 0.1300 0.1080 0.1080 223,510 -0.01(-11.76%)
Feb 03, 2020 0.1372 0.1372 0.1224 0.1224 36,848 -0.00(-2.78%)
Jan 31, 2020 0.1200 0.1259 0.1191 0.1259 13,700 +0.01(+4.92%)
Jan 30, 2020 0.1200 0.1200 0.1200 18 +0.00(+0.00%)
Jan 28, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 27, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.25%)
Jan 23, 2020 0.1197 0.1197 0.1197 0 -0.01(-9.86%)
Jan 22, 2020 0.1765 0.1765 0.1173 0.1328 3,875 +0.01(+10.67%)
Jan 21, 2020 0.1200 0.1200 0.1200 0.1200 19,166 -0.00(-0.50%)
Jan 17, 2020 0.1046 0.1250 0.1046 0.1206 35,500 +0.01(+9.64%)
Jan 16, 2020 0.1170 0.1200 0.1040 0.1100 20,248 -0.01(-8.33%)
Jan 15, 2020 0.1070 0.1200 0.1070 0.1200 21,500 +0.01(+13.74%)
Jan 13, 2020 0.1055 0.1055 0.1055 0 -0.00(-1.12%)
Jan 10, 2020 0.1067 0.1067 0.1067 0.1067 5,000 +0.00(+1.43%)
Jan 09, 2020 0.1052 0.1052 0.1052 0.1052 655 +0.00(+4.06%)
Jan 08, 2020 0.1011 0.1011 0.1011 0.1011 17,400 -0.00(-0.59%)
Jan 07, 2020 0.0987 0.1017 0.0910 0.1017 5,892 -0.01(-4.69%)
Jan 06, 2020 0.0985 0.1067 0.0950 0.1067 39,680 +0.00(+4.61%)
Jan 03, 2020 0.1017 0.1021 0.0901 0.1020 4,700 +0.00(+0.29%)
Jan 02, 2020 0.1017 0.1017 0.0972 0.1017 195,350 +0.00(+2.01%)
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%)
Oct 01, 2019 0.1500 0.1500 0.1500 0 +0.02(+11.86%)
Sep 30, 2019 0.1410 0.1500 0.1341 0.1341 3,040 -0.02(-10.60%)
Sep 27, 2019 0.1460 0.1500 0.1281 0.1500 43,700 +0.00(+0.00%)
Sep 26, 2019 0.1500 0.1500 0.1500 0.1500 39,933 +0.02(+15.83%)
Sep 24, 2019 0.1295 0.1295 0.1295 0 +0.00(+2.53%)
Sep 23, 2019 0.1280 0.1280 0.1262 0.1263 2,800 -0.01(-6.44%)
Sep 20, 2019 0.1278 0.1500 0.1278 0.1350 18,600 -0.00(-1.89%)
Sep 18, 2019 0.1376 0.1376 0.1376 0 -0.01(-6.27%)
Sep 16, 2019 0.1468 0.1468 0.1468 0 +0.02(+12.84%)
Sep 13, 2019 0.1247 0.1665 0.1246 0.1301 8,300 -0.02(-10.83%)
Sep 12, 2019 0.1459 0.1459 0.1459 0.1459 294 +0.02(+17.66%)
Sep 11, 2019 0.1240 0.1240 0.1240 0.1240 10,000 +0.00(+0.24%)
Sep 10, 2019 0.1157 0.1237 0.1157 0.1237 2,350 +0.02(+21.39%)
Sep 09, 2019 0.1236 0.1236 0.1019 0.1019 1,680 -0.02(-17.42%)
Sep 06, 2019 0.1100 0.1234 0.1100 0.1234 6,200 +0.01(+7.96%)
Sep 04, 2019 0.1143 0.1143 0.1143 0 +0.01(+7.02%)
Sep 03, 2019 0.1218 0.1218 0.1068 0.1068 3,000 -0.01(-9.95%)
Aug 30, 2019 0.1186 0.1186 0.1186 0.1186 2,000 +0.02(+14.81%)
Aug 29, 2019 0.1040 0.1040 0.1033 0.1033 5,500 -0.00(-3.55%)
Aug 28, 2019 0.1071 0.1071 0.1071 0.1071 6,500 -0.01(-9.85%)
Aug 26, 2019 0.1188 0.1188 0.1188 0 +0.00(+3.57%)
Aug 23, 2019 0.1148 0.1148 0.1147 0.1147 2,100 -0.00(-0.26%)
Aug 21, 2019 0.1150 0.1150 0.1150 0 +0.00(+3.79%)
Aug 20, 2019 0.1108 0.1108 0.1108 0.1108 3,617 -0.01(-6.66%)
Aug 16, 2019 0.1187 0.1187 0.1187 0 +0.01(+9.20%)
Aug 15, 2019 0.2000 0.2000 0.1087 0.1087 20,500 -0.01(-5.15%)
Aug 14, 2019 0.1146 0.1146 0.1146 0.1146 1,000 -0.00(-1.38%)
Aug 12, 2019 0.1162 0.1162 0.1162 0 +0.02(+19.79%)
Aug 09, 2019 0.0970 0.0970 0.0970 0.0970 5,000 -0.01(-8.32%)
Aug 08, 2019 0.1102 0.1102 0.1058 0.1058 412 -0.00(-4.51%)
Aug 07, 2019 0.0966 0.1145 0.0966 0.1108 3,026 +0.00(+1.28%)
Aug 06, 2019 0.1101 0.1101 0.1094 0.1094 10,213 -0.00(-0.55%)
Aug 05, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+5.06%)
Aug 02, 2019 0.1667 0.1667 0.1019 0.1047 100,600 -0.01(-6.27%)
Aug 01, 2019 0.1003 0.1190 0.0950 0.1117 13,308 -0.00(-3.62%)
Jul 30, 2019 0.1159 0.1159 0.1159 0 +0.00(+2.11%)
Jul 29, 2019 0.1053 0.1135 0.1050 0.1135 8,300 +0.01(+8.82%)
Jul 26, 2019 0.1042 0.1050 0.1042 0.1043 7,100 -0.01(-12.43%)
Jul 24, 2019 0.1191 0.1191 0.1191 0 +0.01(+4.93%)
Jul 23, 2019 0.1198 0.1199 0.1135 0.1135 1,550 +0.00(+0.53%)
Jul 19, 2019 0.1129 0.1129 0.1129 0 -0.01(-9.46%)
Jul 18, 2019 0.1247 0.1247 0.1247 0.1247 3,000 +0.01(+6.67%)
Jul 17, 2019 0.1169 0.1169 0.1169 0.1169 2,500 -0.01(-8.46%)
Jul 15, 2019 0.1277 0.1277 0.1277 0 +0.00(+1.59%)
Jul 12, 2019 0.1285 0.1285 0.1257 0.1257 1,300 +0.00(+1.13%)
Jul 10, 2019 0.1243 0.1243 0.1243 0 +0.08(+183.14%)
Jul 08, 2019 0.0439 0.0439 0.0439 0 -0.09(-65.97%)
Jul 05, 2019 0.1290 0.1290 0.1290 0.1290 4,000 +0.01(+7.50%)
Jul 03, 2019 0.1311 0.1311 0.1200 0.1200 7,300 -0.00(-0.83%)
Jul 02, 2019 0.1288 0.1288 0.1210 0.1210 2,600 -0.04(-24.38%)
Jul 01, 2019 0.1500 0.1600 0.1500 0.1600 20,878 +0.02(+12.28%)
Jun 28, 2019 0.1394 0.1425 0.1394 0.1425 700 +0.02(+18.75%)
Jun 27, 2019 0.1254 0.1380 0.1200 0.1200 11,460 +0.00(+4.35%)
Jun 26, 2019 0.1180 0.1180 0.1050 0.1150 15,500 -0.00(-4.17%)
Jun 25, 2019 0.1200 0.1200 0.1200 0.1200 1,540 +0.00(+1.10%)
Jun 24, 2019 0.1213 0.1213 0.1187 0.1187 12,107 +0.00(+0.68%)
Jun 21, 2019 0.1250 0.1250 0.1166 0.1179 3,500 -0.07(-37.09%)
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.