Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Willow Biosciences Inc (OP: CANSF )

0.0759 +0.0105 (+16.06%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.0830 0 +0.00(+1.22%)
Oct 28, 2022 0.0820 0.0820 0.0819 0.0820 27,900 -0.01(-6.29%)
Oct 25, 2022 0.0875 0 -0.00(-4.58%)
Oct 24, 2022 0.0917 2,000 -0.00(-1.50%)
Oct 21, 2022 0.0931 0.0931 0.0931 0.0931 2,700 +0.01(+9.53%)
Oct 20, 2022 0.0880 0.0912 0.0834 0.0850 121,010 -0.01(-10.53%)
Oct 19, 2022 0.0899 0.0950 0.0880 0.0950 10,542 +0.01(+5.79%)
Oct 18, 2022 0.0897 0.0898 0.0880 0.0898 9,389 -0.00(-2.07%)
Oct 17, 2022 0.0895 0.0917 0.0881 0.0917 43,073 +0.01(+6.38%)
Oct 14, 2022 0.0862 0.0862 0.0862 0.0862 23,002 -0.00(-2.82%)
Oct 13, 2022 0.0886 0.0887 0.0886 0.0887 3,435 +0.00(+0.11%)
Oct 12, 2022 0.0918 0.0918 0.0872 0.0886 32,100 -0.01(-6.74%)
Oct 11, 2022 0.0826 0.0950 0.0826 0.0950 10,285 +0.01(+6.15%)
Oct 10, 2022 0.0990 0.0990 0.0895 0.0895 1,200 -0.00(-2.82%)
Oct 07, 2022 0.0917 0.0921 0.0917 0.0921 2,000 -0.01(-7.25%)
Oct 06, 2022 0.0880 0.0993 0.0845 0.0993 222,300 +0.01(+17.10%)
Oct 05, 2022 0.0880 0.0880 0.0821 0.0848 53,365 -0.00(-4.61%)
Oct 03, 2022 0.0889 0 -0.00(-2.41%)
Sep 30, 2022 0.0857 0.0913 0.0857 0.0911 102,062 +0.00(+2.02%)
Sep 29, 2022 0.0891 0.0893 0.0891 0.0893 948 +0.00(+3.36%)
Sep 28, 2022 0.0850 0.0864 0.0775 0.0864 12,500 +0.01(+12.21%)
Sep 27, 2022 0.0819 0.0820 0.0770 0.0770 8,176 -0.00(-3.51%)
Sep 26, 2022 0.0798 0.0798 0.0798 0.0798 500 -0.00(-4.77%)
Sep 23, 2022 0.0838 0.0838 0.0838 0.0838 1,339 -0.01(-7.71%)
Sep 22, 2022 0.0885 0.0912 0.0842 0.0908 40,751 +0.00(+2.60%)
Sep 21, 2022 0.0880 0.0885 0.0870 0.0885 23,500 -0.00(-2.53%)
Sep 20, 2022 0.0900 0.0910 0.0900 0.0908 19,671 +0.00(+0.44%)
Sep 19, 2022 0.1052 0.1052 0.0904 0.0904 112,828 -0.01(-7.66%)
Sep 16, 2022 0.1060 0.1060 0.0979 0.0979 18,622 -0.01(-8.59%)
Sep 14, 2022 0.1071 12 -0.01(-9.01%)
Sep 13, 2022 0.1196 0.1196 0.1150 0.1177 16,440 +0.00(+2.71%)
Sep 12, 2022 0.1200 0.1200 0.1146 0.1146 34,027 -0.01(-6.68%)
Sep 09, 2022 0.1192 0.1228 0.1192 0.1228 6,000 +0.01(+10.63%)
Sep 08, 2022 0.1047 0.1112 0.0990 0.1110 49,507 +0.02(+20.65%)
Sep 07, 2022 0.0925 0.0925 0.0920 0.0920 10,000 -0.00(-2.02%)
Sep 06, 2022 0.0998 0.0998 0.0901 0.0939 6,815 +0.01(+8.81%)
Sep 02, 2022 0.0863 0.0863 0.0832 0.0863 7,500 -0.01(-6.30%)
Aug 31, 2022 0.0921 0 -0.01(-6.97%)
Aug 30, 2022 0.0912 0.0990 0.0889 0.0990 36,700 -0.00(-1.00%)
Aug 29, 2022 0.1040 0.1050 0.0952 0.1000 219,550 +0.01(+5.26%)
Aug 26, 2022 0.0950 0.0950 0.0950 0.0950 7,500 +0.01(+18.75%)
Aug 24, 2022 0.0800 0 -0.01(-6.98%)
Aug 23, 2022 0.0860 0.0860 0.0860 0.0860 750 +0.00(+0.12%)
Aug 22, 2022 0.0900 0.0900 0.0830 0.0859 16,503 -0.01(-7.03%)
Aug 19, 2022 0.0924 0.0924 0.0877 0.0924 15,625 -0.00(-2.74%)
Aug 18, 2022 0.0908 0.0950 0.0908 0.0950 20,000 +0.00(+4.40%)
Aug 17, 2022 0.0927 0.0927 0.0910 0.0910 13,355 -0.01(-7.14%)
Aug 16, 2022 0.0980 0.0980 0.0980 0.0980 2,560 +0.00(+2.08%)
Aug 15, 2022 0.0976 0.0977 0.0960 0.0960 46,544 -0.00(-0.72%)
Aug 12, 2022 0.0967 0.0967 0.0967 0.0967 1,003 -0.00(-3.01%)
Aug 11, 2022 0.1040 0.1040 0.0970 0.0997 137,483 +0.00(+5.28%)
Aug 10, 2022 0.0941 0.0978 0.0941 0.0947 37,620 -0.00(-0.32%)
Aug 09, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+1.06%)
Aug 08, 2022 0.0941 0.0953 0.0918 0.0940 253,000 -0.00(-0.11%)
Aug 04, 2022 0.0941 0 +0.00(+0.53%)
Aug 03, 2022 0.0979 0.0980 0.0936 0.0936 33,525 -0.01(-10.86%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.