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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannara Biotech Inc (OP: LOVFF )

0.5382 UNCHANGED
Streaming Delayed 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 (%)
May 03, 2023 0.4926 0 -0.06(-10.68%)
May 01, 2023 0.5515 0 -0.06(-9.46%)
Apr 26, 2023 0.6091 4 +0.06(+10.44%)
Apr 18, 2023 0.5515 0 -0.03(-4.91%)
Apr 11, 2023 0.5800 0 +0.00(+0.00%)
Apr 10, 2023 0.5800 0.5800 0.5800 0.5800 593 -0.06(-8.98%)
Apr 04, 2023 0.6372 20 +0.02(+3.19%)
Mar 30, 2023 0.6175 0 -0.03(-4.41%)
Mar 29, 2023 0.6573 0.6573 0.6460 0.6460 700 +0.03(+4.80%)
Mar 27, 2023 0.6164 1 +0.04(+6.28%)
Mar 24, 2023 0.5800 0.5800 0.5800 0.5800 200 +0.51(+704.44%)
Feb 10, 2023 0.0721 0 -0.00(-2.04%)
Feb 09, 2023 0.0711 0.0736 0.0711 0.0736 246,375 +0.00(+1.52%)
Feb 08, 2023 0.0710 0.0725 0.0710 0.0725 47,400 -0.00(-0.68%)
Feb 07, 2023 0.0730 0.0730 0.0730 0.0730 5,000 +0.00(+1.39%)
Feb 06, 2023 0.0680 0.0720 0.0680 0.0720 6,000 +0.00(+1.41%)
Feb 03, 2023 0.0752 0.0752 0.0688 0.0710 14,350 -0.00(-1.93%)
Feb 02, 2023 0.0800 0.0800 0.0708 0.0724 106,750 -0.00(-2.03%)
Feb 01, 2023 0.0731 0.0759 0.0731 0.0739 5,500 -0.00(-1.47%)
Jan 31, 2023 0.0739 0.0750 0.0739 0.0750 3,300 -0.00(-2.47%)
Jan 27, 2023 0.0769 0 -0.01(-7.68%)
Jan 25, 2023 0.0833 0 +0.01(+11.36%)
Jan 24, 2023 0.0754 0.0754 0.0704 0.0748 46,360 +0.01(+15.08%)
Jan 23, 2023 0.0650 0.0650 0.0650 0.0650 200 -0.01(-9.34%)
Jan 20, 2023 0.0717 0.0717 0.0717 0.0717 6,000 +0.00(+4.37%)
Jan 18, 2023 0.0687 0 -0.00(-0.58%)
Jan 17, 2023 0.0717 0.0717 0.0691 0.0691 3,690 +0.00(+1.32%)
Jan 13, 2023 0.0694 0.0694 0.0682 0.0682 3,000 -0.00(-4.88%)
Jan 12, 2023 0.0696 0.0800 0.0696 0.0717 4,400 -0.00(-4.65%)
Jan 10, 2023 0.0752 0 +0.01(+7.89%)
Jan 09, 2023 0.0620 0.0697 0.0620 0.0697 10,800 +0.00(+0.43%)
Jan 06, 2023 0.0694 0.0694 0.0694 0.0694 3,000 +0.00(+0.29%)
Jan 05, 2023 0.0692 0.0692 0.0692 0.0692 1,000 -0.00(-6.36%)
Jan 03, 2023 0.0739 0 +0.00(+0.82%)
Dec 30, 2022 0.0725 0.0740 0.0725 0.0733 36,088 +0.01(+7.79%)
Dec 29, 2022 0.0681 0.0681 0.0680 0.0680 3,950 -0.00(-0.58%)
Dec 28, 2022 0.0708 0.0708 0.0684 0.0684 12,110 +0.00(+7.04%)
Dec 23, 2022 0.0639 0 -0.01(-8.19%)
Dec 21, 2022 0.0696 0 -0.00(-5.69%)
Dec 19, 2022 0.0738 0 +0.00(+6.80%)
Dec 15, 2022 0.0691 0 -0.00(-0.58%)
Dec 14, 2022 0.0708 0.0708 0.0695 0.0695 61,500 -0.01(-10.90%)
Dec 13, 2022 0.0766 0.0782 0.0750 0.0780 56,500 +0.00(+2.50%)
Dec 12, 2022 0.0769 0.0769 0.0761 0.0761 7,579 -0.00(-6.05%)
Dec 09, 2022 0.0810 0.0810 0.0810 0.0810 30,000 +0.00(+0.00%)
Dec 08, 2022 0.0792 0.0816 0.0792 0.0810 110,550 -0.00(-4.71%)
Dec 06, 2022 0.0850 0 +0.01(+6.25%)
Dec 05, 2022 0.0791 0.0900 0.0747 0.0800 15,550 -0.00(-3.38%)
Dec 01, 2022 0.0828 0 -0.01(-8.51%)
Nov 30, 2022 0.0840 0.0930 0.0840 0.0905 75,605 +0.02(+20.67%)
Nov 29, 2022 0.0777 0.0778 0.0750 0.0750 17,536 -0.00(-4.82%)
Nov 28, 2022 0.0739 0.0788 0.0739 0.0788 2,725 -0.01(-6.19%)
Nov 25, 2022 0.0840 0.0840 0.0840 0.0840 11,000 +0.01(+11.11%)
Nov 23, 2022 0.0730 0.0757 0.0730 0.0756 32,006 +0.00(+0.00%)
Nov 22, 2022 0.0756 0.0756 0.0756 0.0756 1,000 +0.00(+1.75%)
Nov 21, 2022 0.0743 0.0743 0.0743 0.0743 2,339 -0.00(-1.33%)
Nov 18, 2022 0.0730 0.0753 0.0730 0.0753 37,000 +0.00(+0.67%)
Nov 17, 2022 0.0748 0.0748 0.0748 0.0748 2,000 -0.00(-0.27%)
Nov 16, 2022 0.0750 0.0750 0.0750 0.0750 600 -0.00(-0.40%)
Nov 11, 2022 0.0753 0 +0.00(+1.76%)
Nov 10, 2022 0.0753 0.0753 0.0740 0.0740 36,751 +0.00(+0.27%)
Nov 08, 2022 0.0738 0 -0.01(-13.18%)
Nov 02, 2022 0.0850 0 +0.01(+7.73%)
Nov 01, 2022 0.0794 0.0802 0.0789 0.0789 16,425 -0.01(-7.29%)
Oct 31, 2022 0.0849 0.0851 0.0849 0.0851 4,500 +0.00(+3.28%)
Oct 27, 2022 0.0824 0 +0.00(+3.65%)
Oct 24, 2022 0.0795 0 -0.01(-6.25%)
Oct 21, 2022 0.0823 0.0848 0.0823 0.0848 3,075 -0.00(-3.75%)
Oct 18, 2022 0.0881 0 +0.00(+1.50%)
Oct 17, 2022 0.0868 0.0868 0.0868 0.0868 5,000 -0.00(-0.91%)
Oct 11, 2022 0.0876 0 -0.00(-0.57%)
Oct 07, 2022 0.0881 0 +0.00(+2.44%)
Oct 04, 2022 0.0860 0 -0.00(-2.93%)
Oct 03, 2022 0.0886 0.0886 0.0886 0.0886 500 +0.00(+4.24%)
Sep 30, 2022 0.0850 0.0850 0.0850 0.0850 3,425 -0.00(-1.16%)
Sep 28, 2022 0.0860 0 -0.00(-2.82%)
Sep 27, 2022 0.0885 0.0885 0.0885 0.0885 500 +0.00(+5.36%)
Sep 23, 2022 0.0840 0 +0.00(+0.12%)
Sep 22, 2022 0.0839 0.0839 0.0839 0.0839 2,780 -0.00(-4.55%)
Sep 21, 2022 0.0760 0.0879 0.0760 0.0879 3,450 -0.00(-2.87%)
Sep 20, 2022 0.0913 0.0913 0.0848 0.0905 6,300 -0.00(-0.77%)
Sep 19, 2022 0.0912 0.0912 0.0900 0.0912 13,000 +0.00(+4.95%)
Sep 16, 2022 0.0869 0.0869 0.0869 0.0869 450 +0.00(+1.05%)
Sep 14, 2022 0.0860 0 -0.01(-6.62%)
Sep 13, 2022 0.0921 0.0921 0.0921 0.0921 2,180 +0.01(+10.04%)
Sep 08, 2022 0.0837 0 -0.00(-0.83%)
Sep 06, 2022 0.0844 0 -0.00(-0.12%)
Sep 02, 2022 0.0800 0.0845 0.0800 0.0845 4,000 -0.00(-3.65%)
Sep 01, 2022 0.0891 0.0891 0.0877 0.0877 950 -0.01(-12.30%)
Aug 31, 2022 0.0750 0.1000 0.0750 0.1000 33,000 +0.01(+11.11%)
Aug 30, 2022 0.0900 0.0900 0.0900 0.0900 550 +0.01(+15.53%)
Aug 29, 2022 0.0813 0.0813 0.0779 0.0779 4,400 -0.01(-8.35%)
Aug 26, 2022 0.0850 0.0850 0.0850 0.0850 14,900 -0.00(-1.16%)
Aug 25, 2022 0.0860 0.0860 0.0860 0.0860 100 +0.00(+5.39%)
Aug 24, 2022 0.0810 0.0816 0.0810 0.0816 400 +0.00(+2.00%)
Aug 22, 2022 0.0800 0 +0.00(+4.58%)
Aug 17, 2022 0.0765 0 -0.00(-4.85%)
Aug 16, 2022 0.0823 0.0823 0.0804 0.0804 5,000 +0.00(+1.64%)
Aug 15, 2022 0.0822 0.0822 0.0791 0.0791 2,100 +0.00(+1.93%)
Aug 12, 2022 0.0803 0.0836 0.0776 0.0776 18,200 -0.01(-6.95%)
Aug 11, 2022 0.0801 0.0834 0.0801 0.0834 14,100 -0.00(-5.23%)
Aug 10, 2022 0.0880 0.0880 0.0880 0.0880 2,500 +0.01(+6.41%)
Aug 09, 2022 0.0827 0.0827 0.0827 0.0827 400 +0.00(+3.89%)
Aug 08, 2022 0.0796 0.0796 0.0796 0.0796 5,000 +0.00(+3.65%)
Aug 05, 2022 0.0768 0.0768 0.0764 0.0768 10,278 -0.00(-0.39%)
Aug 04, 2022 0.0800 0.0800 0.0769 0.0771 10,642 -0.00(-0.52%)
Aug 03, 2022 0.0807 0.0807 0.0766 0.0775 12,448 -0.01(-11.23%)
Aug 02, 2022 0.0753 0.0873 0.0753 0.0873 6,000 -0.00(-3.00%)
Aug 01, 2022 0.0825 0.0900 0.0825 0.0900 690 +0.00(+4.53%)
Jul 27, 2022 0.0861 0 +0.01(+8.30%)
Jul 26, 2022 0.0795 0.0795 0.0795 0.0795 10,000 +0.00(+0.00%)
Jul 25, 2022 0.0795 0.0795 0.0795 0.0795 9,800 -0.00(-3.28%)
Jul 22, 2022 0.0772 0.0822 0.0772 0.0822 10,620 -0.00(-0.24%)
Jul 21, 2022 0.0850 0.0860 0.0824 0.0824 22,115 -0.00(-0.72%)
Jul 20, 2022 0.0860 0.0861 0.0830 0.0830 18,004 +0.00(+3.36%)
Jul 19, 2022 0.0803 0.0803 0.0803 0.0803 30,000 -0.00(-4.18%)
Jul 18, 2022 0.0820 0.0838 0.0820 0.0838 11,391 +0.01(+11.29%)
Jul 15, 2022 0.0820 0.0820 0.0753 0.0753 6,634 +0.00(+0.00%)
Jul 14, 2022 0.0753 0.0753 0.0753 0.0753 1,000 -0.00(-5.16%)
Jul 13, 2022 0.0863 0.0882 0.0794 0.0794 45,356 -0.01(-7.13%)
Jul 12, 2022 0.0855 0.0855 0.0855 0.0855 1,754 +0.00(+4.91%)
Jul 11, 2022 0.0815 0.0815 0.0815 0.0815 32,570 +0.00(+0.12%)
Jul 06, 2022 0.0814 0 +0.01(+6.82%)
Jul 05, 2022 0.0813 0.0813 0.0762 0.0762 4,306 +0.00(+4.67%)
Jul 01, 2022 0.0728 0.0728 0.0728 0.0728 10,000 -0.01(-11.22%)
Jun 29, 2022 0.0820 1 -0.00(-1.09%)
Jun 28, 2022 0.0845 0.0850 0.0805 0.0829 17,272 +0.00(+5.34%)
Jun 23, 2022 0.0787 0 -0.00(-1.25%)
Jun 21, 2022 0.0797 0 +0.00(+3.51%)
Jun 16, 2022 0.0770 50 -0.01(-6.67%)
Jun 15, 2022 0.0825 0.0825 0.0825 0.0825 2,675 +0.00(+3.77%)
Jun 13, 2022 0.0795 60 -0.00(-5.02%)
Jun 10, 2022 0.0837 0.0837 0.0837 0.0837 1,729 +0.00(+0.97%)
Jun 09, 2022 0.0913 0.0913 0.0829 0.0829 12,093 -0.01(-7.17%)
Jun 08, 2022 0.0884 0.0893 0.0884 0.0893 51,409 +0.00(+5.06%)
Jun 06, 2022 0.0850 0 -0.00(-5.56%)
Jun 03, 2022 0.0900 0.0900 0.0900 0.0900 2,505 -0.00(-2.28%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.