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 (%)
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%)
Apr 01, 2021 0.3939 0.3950 0.3748 0.3945 35,800 +0.00(+0.25%)
Mar 31, 2021 0.4017 0.4100 0.3697 0.3935 30,934 +0.03(+9.31%)
Mar 30, 2021 0.3995 0.4017 0.3500 0.3600 61,633 -0.03(-7.69%)
Mar 29, 2021 0.3944 0.3944 0.3900 0.3900 6,300 +0.01(+3.59%)
Mar 26, 2021 0.3500 0.4059 0.3500 0.3765 78,000 +0.03(+7.57%)
Mar 25, 2021 0.3330 0.3500 0.3000 0.3500 91,953 +0.01(+4.17%)
Mar 24, 2021 0.3897 0.3900 0.3163 0.3360 225,870 -0.04(-11.11%)
Mar 23, 2021 0.4100 0.4100 0.3780 0.3780 103,271 -0.01(-3.08%)
Mar 22, 2021 0.4050 0.4200 0.3900 0.3900 222,791 -0.02(-6.02%)
Mar 19, 2021 0.4000 0.4200 0.4000 0.4150 92,300 +0.01(+2.88%)
Mar 18, 2021 0.4216 0.4450 0.4000 0.4034 126,887 -0.00(-1.13%)
Mar 17, 2021 0.4101 0.4400 0.3800 0.4080 173,083 -0.01(-1.69%)
Mar 16, 2021 0.4381 0.4388 0.4100 0.4150 71,310 -0.01(-2.81%)
Mar 15, 2021 0.4544 0.4600 0.4100 0.4270 165,744 -0.00(-0.70%)
Mar 12, 2021 0.4300 0.4328 0.4110 0.4300 73,600 +0.00(+0.00%)
Mar 11, 2021 0.4400 0.4585 0.4050 0.4300 151,999 -0.01(-2.27%)
Mar 10, 2021 0.4500 0.4500 0.4110 0.4400 115,584 +0.01(+2.33%)
Mar 09, 2021 0.4242 0.4500 0.4182 0.4300 195,119 -0.02(-4.44%)
Mar 08, 2021 0.4500 0.4788 0.4307 0.4500 90,948 -0.02(-4.05%)
Mar 05, 2021 0.4600 0.5350 0.3850 0.4690 129,300 +0.01(+2.00%)
Mar 04, 2021 0.4800 0.4954 0.4000 0.4598 315,246 -0.02(-4.19%)
Mar 03, 2021 0.5000 0.5500 0.4500 0.4799 452,973 -0.03(-5.90%)
Mar 02, 2021 0.5000 0.5479 0.5000 0.5100 25,691 +0.01(+2.00%)
Mar 01, 2021 0.5256 0.6000 0.4800 0.5000 243,934 -0.01(-1.96%)
Feb 26, 2021 0.4787 0.5100 0.4522 0.5100 265,600 +0.02(+4.08%)
Feb 25, 2021 0.5500 0.5500 0.4862 0.4900 554,618 -0.04(-7.55%)
Feb 24, 2021 0.5150 0.5500 0.5150 0.5300 199,667 +0.02(+4.47%)
Feb 23, 2021 0.5198 0.5409 0.4862 0.5073 478,331 -0.02(-4.30%)
Feb 22, 2021 0.5273 0.6500 0.5194 0.5301 543,203 -0.02(-3.62%)
Feb 19, 2021 0.4802 0.7900 0.4802 0.5500 380,800 +0.05(+10.00%)
Feb 18, 2021 0.5300 0.5400 0.5000 0.5000 198,345 -0.02(-3.08%)
Feb 17, 2021 0.5500 0.5500 0.5000 0.5159 301,255 +0.02(+3.18%)
Feb 16, 2021 0.5561 0.7000 0.5000 0.5000 745,630 -0.05(-8.53%)
Feb 12, 2021 0.5500 0.6800 0.5200 0.5466 518,400 +0.01(+1.22%)
Feb 11, 2021 0.4600 0.6500 0.4549 0.5400 1,149,600 +0.10(+21.35%)
Feb 10, 2021 0.4280 0.8000 0.4280 0.4450 396,163 +0.05(+14.10%)
Feb 09, 2021 0.3500 0.4439 0.3500 0.3900 307,650 +0.02(+4.56%)
Feb 08, 2021 0.4350 0.4500 0.3650 0.3730 182,266 -0.02(-6.16%)
Feb 05, 2021 0.4000 0.4200 0.3700 0.3975 373,500 +0.02(+4.06%)
Feb 04, 2021 0.3800 0.4200 0.3500 0.3820 541,389 +0.02(+4.12%)
Feb 03, 2021 0.3752 0.3900 0.3500 0.3669 134,256 -0.02(-4.65%)
Feb 02, 2021 0.4074 0.4500 0.3799 0.3848 117,021 -0.03(-7.08%)
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.