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 (%)
Nov 29, 2019 0.4900 0.4900 0.4820 0.4820 17,000 +0.00(+0.42%)
Nov 27, 2019 0.4845 0.4845 0.4800 0.4800 1,400 -0.01(-2.04%)
Nov 25, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 22, 2019 0.4900 0.4900 0.4900 0.4900 2,000 +0.02(+3.16%)
Nov 21, 2019 0.5162 0.5162 0.4750 0.4750 21,601 -0.00(-0.63%)
Nov 19, 2019 0.4780 0.4780 0.4780 0 -0.00(-0.83%)
Nov 18, 2019 0.4900 0.4900 0.4820 0.4820 15,537 +0.00(+0.63%)
Nov 15, 2019 0.4900 0.4900 0.4790 0.4790 29,900 -0.01(-2.84%)
Nov 14, 2019 0.5200 0.5200 0.4930 0.4930 7,500 -0.01(-1.40%)
Nov 13, 2019 0.4930 0.5000 0.4930 0.5000 28,500 -0.01(-2.31%)
Nov 12, 2019 0.5190 0.5190 0.5110 0.5118 3,600 -0.01(-1.24%)
Nov 11, 2019 0.5100 0.5261 0.5100 0.5182 21,925 -0.02(-2.92%)
Nov 07, 2019 0.5338 0.5338 0.5338 0 -0.00(-0.58%)
Nov 06, 2019 0.5369 0.5369 0.5369 0.5369 150 +0.01(+1.30%)
Nov 05, 2019 0.5600 0.5600 0.5271 0.5300 16,071 -0.03(-5.02%)
Nov 04, 2019 0.5600 0.5600 0.5580 0.5580 4,150 -0.01(-2.11%)
Nov 01, 2019 0.5700 0.5700 0.5700 10 +0.00(+0.00%)
Oct 31, 2019 0.5500 0.5700 0.5500 0.5700 4,300 -0.04(-6.56%)
Oct 29, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.35%)
Oct 28, 2019 0.5950 0.6079 0.5950 0.6079 3,900 -0.00(-0.34%)
Oct 24, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 22, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 17, 2019 0.6100 0.6100 0.6100 0 +0.08(+14.66%)
Oct 16, 2019 0.5320 0.5320 0.5320 0.5320 2,000 -0.02(-3.27%)
Oct 15, 2019 0.5171 0.5500 0.5171 0.5500 26,607 +0.03(+5.57%)
Oct 11, 2019 0.5210 0.5210 0.5210 0 +0.00(+0.00%)
Oct 10, 2019 0.5211 0.5211 0.5210 0.5210 3,500 -0.05(-9.28%)
Oct 08, 2019 0.5743 0.5743 0.5743 0 -0.00(-0.23%)
Oct 07, 2019 0.5916 0.5916 0.5756 0.5756 4,000 +0.07(+13.82%)
Oct 02, 2019 0.5057 0.5057 0.5057 0 -0.04(-6.75%)
Oct 01, 2019 0.5423 0.5423 0.5423 40 +0.00(+0.00%)
Sep 30, 2019 0.6290 0.6324 0.5423 0.5423 4,906 -0.03(-5.11%)
Sep 27, 2019 0.5700 0.5866 0.5700 0.5715 12,500 -0.02(-3.35%)
Sep 25, 2019 0.5913 0.5913 0.5913 0 -0.02(-3.70%)
Sep 24, 2019 0.6425 0.6425 0.6140 0.6140 820 -0.03(-3.91%)
Sep 23, 2019 0.7300 0.7300 0.5996 0.6390 30,161 -0.07(-10.42%)
Sep 20, 2019 0.6381 0.7285 0.6381 0.7133 388,300 +0.12(+20.29%)
Sep 19, 2019 0.5992 0.5992 0.5683 0.5930 60,252 +0.03(+5.91%)
Sep 18, 2019 0.5742 0.5851 0.5598 0.5599 56,080 +0.05(+10.00%)
Sep 17, 2019 0.4670 0.5490 0.4670 0.5090 5,607 +0.04(+8.99%)
Sep 16, 2019 0.4670 0.4670 0.4670 0.4670 3,500 +0.00(+0.00%)
Sep 11, 2019 0.4670 0.4670 0.4670 0 -0.00(-0.64%)
Sep 10, 2019 0.4840 0.5279 0.4700 0.4700 109,944 +0.03(+6.09%)
Sep 09, 2019 0.4693 0.4693 0.4430 0.4430 1,630 -0.05(-10.65%)
Sep 06, 2019 0.4920 0.4958 0.4920 0.4958 10,000 +0.01(+1.18%)
Sep 05, 2019 0.4900 0.4900 0.4900 0.4900 151 -0.01(-2.87%)
Sep 04, 2019 0.4997 0.5045 0.4997 0.5045 40,000 +0.02(+4.67%)
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.