Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.1700 -0.0188 (-9.96%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 0.1661 0.1676 0.1661 0.1676 5,765 -0.00(-0.06%)
Jan 30, 2024 0.1655 0.1677 0.1634 0.1677 160,863 +0.00(+1.33%)
Jan 29, 2024 0.1662 0.1662 0.1600 0.1655 118,505 +0.00(+2.16%)
Jan 26, 2024 0.1627 0.1663 0.1620 0.1620 119,297 -0.00(-2.06%)
Jan 25, 2024 0.1700 0.1700 0.1600 0.1654 191,420 -0.00(-0.96%)
Jan 24, 2024 0.1640 0.1677 0.1631 0.1670 49,500 +0.00(+0.00%)
Jan 23, 2024 0.1662 0.1677 0.1640 0.1670 9,040 +0.00(+1.21%)
Jan 22, 2024 0.1625 0.1666 0.1600 0.1650 164,541 +0.00(+3.06%)
Jan 19, 2024 0.1621 0.1649 0.1601 0.1601 152,645 -0.00(-1.17%)
Jan 18, 2024 0.1659 0.1659 0.1620 0.1620 2,400 -0.00(-1.82%)
Jan 17, 2024 0.1593 0.1677 0.1591 0.1650 134,200 -0.00(-1.61%)
Jan 16, 2024 0.1650 0.1677 0.1600 0.1677 37,017 +0.01(+4.81%)
Jan 12, 2024 0.1551 0.1600 0.1551 0.1600 110,500 -0.00(-0.62%)
Jan 11, 2024 0.1676 0.1676 0.1600 0.1610 6,156 -0.01(-4.00%)
Jan 10, 2024 0.1673 0.1677 0.1673 0.1677 8,000 +0.00(+2.38%)
Jan 09, 2024 0.1650 0.1650 0.1610 0.1638 153,175 -0.00(-0.73%)
Jan 08, 2024 0.1550 0.1677 0.1550 0.1650 25,818 +0.00(+0.24%)
Jan 05, 2024 0.1646 0.1646 0.1646 0.1646 1,794 +0.00(+2.87%)
Jan 04, 2024 0.1650 0.1700 0.1557 0.1600 142,011 -0.01(-3.03%)
Jan 03, 2024 0.1650 0.1650 0.1600 0.1650 65,500 +0.01(+3.13%)
Jan 02, 2024 0.1600 0.1600 0.1554 0.1600 96,293 +0.00(+1.07%)
Dec 29, 2023 0.1595 0.1650 0.1583 0.1583 64,116 +0.00(+0.00%)
Dec 28, 2023 0.1598 0.1598 0.1568 0.1583 51,308 -0.00(-0.06%)
Dec 27, 2023 0.1567 0.1598 0.1564 0.1584 148,172 -0.00(-0.88%)
Dec 26, 2023 0.1471 0.1598 0.1471 0.1598 72,750 +0.01(+6.53%)
Dec 22, 2023 0.1673 0.1673 0.1475 0.1500 93,893 -0.01(-5.42%)
Dec 21, 2023 0.1610 0.1626 0.1531 0.1586 228,315 -0.00(-1.49%)
Dec 20, 2023 0.1580 0.1650 0.1580 0.1610 138,884 -0.00(-2.13%)
Dec 19, 2023 0.1618 0.1645 0.1618 0.1645 246,560 +0.00(+2.81%)
Dec 18, 2023 0.1598 0.1660 0.1550 0.1600 228,766 +0.00(+0.13%)
Dec 15, 2023 0.1580 0.1602 0.1476 0.1598 564,840 +0.01(+4.17%)
Dec 14, 2023 0.1600 0.1600 0.1534 0.1534 262,537 -0.01(-7.59%)
Dec 13, 2023 0.1495 0.1660 0.1440 0.1660 198,797 +0.02(+11.04%)
Dec 12, 2023 0.1400 0.1496 0.1400 0.1495 188,000 +0.00(+1.01%)
Dec 11, 2023 0.1450 0.1660 0.1450 0.1480 36,618 +0.00(+0.00%)
Dec 08, 2023 0.1600 0.1600 0.1475 0.1480 26,812 +0.00(+1.23%)
Dec 07, 2023 0.1499 0.1500 0.1410 0.1462 121,075 -0.00(-2.34%)
Dec 06, 2023 0.1497 0.1497 0.1440 0.1497 11,200 +0.00(+2.32%)
Dec 05, 2023 0.1443 0.1504 0.1424 0.1463 197,540 -0.00(-2.73%)
Dec 04, 2023 0.1540 0.1540 0.1328 0.1504 61,841 +0.01(+8.75%)
Dec 01, 2023 0.1451 0.1451 0.1383 0.1383 19,885 -0.00(-2.54%)
Nov 30, 2023 0.1349 0.1451 0.1349 0.1419 108,672 +0.02(+12.44%)
Nov 29, 2023 0.1302 0.1310 0.1200 0.1262 32,884 -0.01(-4.10%)
Nov 28, 2023 0.1350 0.1350 0.1297 0.1316 9,768 +0.00(+0.30%)
Nov 27, 2023 0.1224 0.1312 0.1184 0.1312 63,696 +0.01(+12.14%)
Nov 24, 2023 0.1170 0.1170 0.1170 0.1170 8,000 -0.00(-2.74%)
Nov 22, 2023 0.1170 0.1203 0.1170 0.1203 30,563 +0.00(+2.73%)
Nov 21, 2023 0.1171 0.1171 0.1170 0.1171 148,116 -0.01(-4.80%)
Nov 20, 2023 0.1230 0.1250 0.1209 0.1230 15,080 +0.00(+0.00%)
Nov 17, 2023 0.1230 0.1230 0.1196 0.1230 47,500 +0.00(+0.00%)
Nov 16, 2023 0.1200 0.1251 0.1194 0.1230 34,100 +0.00(+0.82%)
Nov 15, 2023 0.1170 0.1222 0.1170 0.1220 36,800 -0.00(-1.77%)
Nov 14, 2023 0.1200 0.1242 0.1182 0.1242 19,732 +0.01(+4.28%)
Nov 13, 2023 0.1180 0.1200 0.1150 0.1191 19,300 +0.00(+1.36%)
Nov 10, 2023 0.1208 0.1217 0.1175 0.1175 31,092 -0.00(-0.34%)
Nov 09, 2023 0.1200 0.1249 0.1179 0.1179 56,473 +0.00(+0.17%)
Nov 08, 2023 0.1220 0.1250 0.1161 0.1177 200,600 -0.01(-5.84%)
Nov 06, 2023 0.1250 0 +0.01(+4.17%)
Nov 03, 2023 0.1200 0.1201 0.1200 0.1200 11,000 -0.00(-3.38%)
Nov 02, 2023 0.1211 0.1250 0.1210 0.1242 13,721 +0.00(+2.90%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.