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 (%)
Jul 31, 2020 0.0740 0.0740 0.0714 0.0740 18,000 +0.00(+3.64%)
Jul 29, 2020 0.0714 0.0714 0.0714 0 -0.00(-4.03%)
Jul 28, 2020 0.0687 0.0744 0.0687 0.0744 22,141 -0.00(-5.58%)
Jul 27, 2020 0.0788 0.0788 0.0788 0.0788 2,000 -0.00(-1.50%)
Jul 24, 2020 0.0795 0.0800 0.0766 0.0800 7,400 +0.01(+14.45%)
Jul 22, 2020 0.0699 0.0699 0.0699 0 -0.01(-7.78%)
Jul 20, 2020 0.0758 0.0758 0.0758 0 +0.01(+21.09%)
Jul 17, 2020 0.0800 0.0800 0.0626 0.0626 3,000 -0.01(-17.31%)
Jul 15, 2020 0.0757 0.0757 0.0757 0 +0.00(+4.99%)
Jul 14, 2020 0.0800 0.0800 0.0721 0.0721 5,645 -0.01(-9.88%)
Jul 10, 2020 0.0800 0.0800 0.0800 0 +0.01(+12.20%)
Jul 08, 2020 0.0713 0.0713 0.0713 0 +0.00(+0.00%)
Jul 07, 2020 0.0724 0.0724 0.0713 0.0713 734 -0.01(-10.87%)
Jul 02, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 01, 2020 0.0750 0.0750 0.0700 0.0700 1,000 +0.00(+1.45%)
Jun 30, 2020 0.0733 0.0733 0.0690 0.0690 11,000 -0.01(-12.55%)
Jun 29, 2020 0.0789 0.0789 0.0789 0.0789 1,022 +0.00(+0.13%)
Jun 26, 2020 0.0788 0.0788 0.0788 0.0788 2,100 -0.00(-1.50%)
Jun 25, 2020 0.0716 0.0800 0.0716 0.0800 10,300 +0.01(+15.77%)
Jun 23, 2020 0.0691 0.0691 0.0691 0 +0.00(+0.14%)
Jun 22, 2020 0.0748 0.0748 0.0690 0.0690 400,500 -0.01(-13.64%)
Jun 19, 2020 0.0748 0.0799 0.0748 0.0799 16,700 +0.01(+7.25%)
Jun 17, 2020 0.0745 0.0745 0.0745 0 +0.00(+0.00%)
Jun 16, 2020 0.0745 0.0799 0.0745 0.0745 1,450 +0.00(+0.00%)
Jun 15, 2020 0.0745 0.0800 0.0745 0.0745 4,637 -0.01(-6.88%)
Jun 12, 2020 0.0745 0.0800 0.0745 0.0800 2,400 +0.01(+7.38%)
Jun 11, 2020 0.0800 0.0800 0.0745 0.0745 5,500 +0.00(+0.00%)
Jun 10, 2020 0.0800 0.0800 0.0745 0.0745 6,650 +0.00(+2.76%)
Jun 09, 2020 0.0713 0.0800 0.0713 0.0725 13,895 -0.00(-5.48%)
Jun 08, 2020 0.0767 0.0767 0.0767 0.0767 2,000 +0.00(+1.19%)
Jun 05, 2020 0.0840 0.0840 0.0700 0.0758 32,000 -0.00(-5.25%)
Jun 04, 2020 0.0800 0.0800 0.0800 0.0800 1,800 +0.01(+8.40%)
Jun 01, 2020 0.0738 0.0738 0.0738 0 +0.00(+0.00%)
May 29, 2020 0.0738 0.0738 0.0738 0.0738 4,000 +0.00(+5.43%)
May 28, 2020 0.0733 0.0733 0.0700 0.0700 50,400 -0.00(-5.15%)
May 27, 2020 0.0738 0.0738 0.0738 0.0738 200 -0.00(-1.34%)
May 26, 2020 0.0748 0.0748 0.0748 0.0748 4,080 -0.00(-2.22%)
May 22, 2020 0.0700 0.0780 0.0700 0.0765 4,000 -0.00(-4.38%)
May 21, 2020 0.0800 0.0800 0.0800 0.0800 154,900 +0.01(+8.40%)
May 20, 2020 0.0812 0.0812 0.0718 0.0738 123,550 -0.00(-2.38%)
May 19, 2020 0.0900 0.0900 0.0719 0.0756 2,800 -0.00(-4.06%)
May 18, 2020 0.0788 0.0788 0.0625 0.0788 4,500 +0.00(+0.13%)
May 15, 2020 0.0768 0.0787 0.0761 0.0787 1,400 +0.00(+0.00%)
May 14, 2020 0.0675 0.0790 0.0675 0.0787 62,324 +0.01(+16.59%)
May 13, 2020 0.0700 0.0700 0.0675 0.0675 4,791 -0.00(-3.57%)
May 12, 2020 0.0698 0.0700 0.0698 0.0700 18,650 +0.01(+9.20%)
May 11, 2020 0.0641 0.0641 0.0641 50 +0.00(+0.00%)
May 07, 2020 0.0641 0.0641 0.0641 0 -0.02(-23.14%)
May 06, 2020 0.0788 0.0864 0.0775 0.0834 37,410 +0.01(+11.20%)
May 05, 2020 0.0788 0.0788 0.0750 0.0750 11,050 -0.01(-6.25%)
May 04, 2020 0.0873 0.0873 0.0800 0.0800 11,555 -0.00(-0.25%)
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.