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 )

0.1370 +0.0130 (+10.48%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.113 1.175 1.060 1.130 22,800 +0.00(+0.00%)
Jan 28, 2021 1.147 1.150 1.085 1.130 197,630 +0.03(+2.73%)
Jan 27, 2021 1.290 1.292 1.100 1.100 82,922 -0.20(-15.38%)
Jan 26, 2021 1.160 1.320 1.158 1.300 38,978 +0.10(+8.33%)
Jan 25, 2021 1.250 1.313 1.111 1.200 281,353 -0.13(-9.90%)
Jan 22, 2021 1.310 1.340 1.200 1.332 187,000 +0.01(+0.90%)
Jan 21, 2021 1.106 1.370 1.100 1.320 301,818 +0.23(+20.88%)
Jan 20, 2021 1.050 1.092 1.050 1.092 60,933 +0.09(+9.20%)
Jan 19, 2021 0.9859 1.016 0.9800 1.000 85,047 +0.05(+5.25%)
Jan 15, 2021 1.020 1.024 0.9501 0.9501 48,200 -0.06(-5.93%)
Jan 14, 2021 1.019 1.019 1.000 1.010 72,137 +0.02(+2.13%)
Jan 13, 2021 0.9577 1.010 0.9525 0.9889 85,740 +0.04(+4.09%)
Jan 12, 2021 0.8434 0.9555 0.8351 0.9500 73,576 +0.10(+11.76%)
Jan 11, 2021 0.8088 0.8500 0.8088 0.8500 49,220 +0.01(+0.83%)
Jan 08, 2021 0.8650 0.8650 0.8245 0.8430 62,200 -0.00(-0.50%)
Jan 07, 2021 0.8800 0.8831 0.8472 0.8472 24,347 -0.00(-0.33%)
Jan 06, 2021 0.8696 0.8696 0.8188 0.8500 71,422 -0.01(-1.17%)
Jan 05, 2021 0.9200 0.9807 0.8495 0.8601 426,827 -0.05(-5.53%)
Jan 04, 2021 0.9163 1.020 0.8658 0.9104 285,258 +0.02(+2.66%)
Dec 31, 2020 0.8868 0.8868 0.8868 181,020 -0.04(-4.65%)
Dec 30, 2020 0.8600 0.9300 0.8600 0.9300 181,020 +0.10(+12.56%)
Dec 29, 2020 0.7940 0.8564 0.7567 0.8262 206,350 +0.02(+2.00%)
Dec 28, 2020 0.7282 0.9230 0.6400 0.8100 82,939 +0.08(+11.23%)
Dec 24, 2020 0.7460 0.7555 0.7100 0.7282 56,200 -0.00(-0.65%)
Dec 23, 2020 0.7100 0.8190 0.7100 0.7330 240,844 +0.03(+4.58%)
Dec 22, 2020 0.7328 0.7630 0.6787 0.7009 59,780 -0.01(-1.28%)
Dec 21, 2020 0.6110 0.7290 0.6000 0.7100 161,439 +0.08(+13.38%)
Dec 18, 2020 0.5910 0.6262 0.5910 0.6262 54,500 +0.06(+10.05%)
Dec 17, 2020 0.5600 0.5700 0.5490 0.5690 66,332 +0.02(+3.45%)
Dec 16, 2020 0.5310 0.5624 0.5120 0.5500 304,988 +0.06(+12.24%)
Dec 15, 2020 0.4945 0.4945 0.4900 0.4900 32,300 -0.01(-2.00%)
Dec 14, 2020 0.4909 0.5078 0.4909 0.5000 18,720 +0.01(+2.04%)
Dec 11, 2020 0.4985 0.4985 0.4900 0.4900 125,300 +0.00(+0.00%)
Dec 10, 2020 0.4924 0.4924 0.4900 0.4900 25,330 -0.00(-0.89%)
Dec 09, 2020 0.5000 0.5000 0.4908 0.4944 11,050 +0.00(+0.18%)
Dec 08, 2020 0.5040 0.5040 0.4828 0.4935 89,615 -0.02(-3.24%)
Dec 07, 2020 0.5120 0.5130 0.4893 0.5100 76,460 +0.01(+2.00%)
Dec 04, 2020 0.4920 0.5050 0.4920 0.5000 52,000 +0.01(+2.25%)
Dec 03, 2020 0.5010 0.5098 0.4861 0.4890 45,600 +0.03(+6.89%)
Dec 02, 2020 0.4402 0.4575 0.4402 0.4575 205,400 +0.01(+2.46%)
Dec 01, 2020 0.4050 0.4465 0.4050 0.4465 80,170 +0.04(+10.60%)
Nov 30, 2020 0.4201 0.4230 0.4037 0.4037 23,410 +0.00(+0.60%)
Nov 27, 2020 0.4046 0.4120 0.3942 0.4013 115,000 -0.01(-2.19%)
Nov 25, 2020 0.4328 0.4328 0.4103 0.4103 19,000 -0.01(-2.84%)
Nov 24, 2020 0.4206 0.4341 0.4098 0.4223 107,100 +0.00(+0.28%)
Nov 23, 2020 0.4478 0.4482 0.3991 0.4211 65,720 -0.01(-3.11%)
Nov 20, 2020 0.4482 0.4626 0.4329 0.4346 74,700 -0.01(-2.71%)
Nov 19, 2020 0.4103 0.4488 0.4004 0.4467 249,350 +0.04(+8.95%)
Nov 18, 2020 0.4160 0.4160 0.3945 0.4100 21,444 +0.00(+0.51%)
Nov 17, 2020 0.4175 0.4175 0.4079 0.4079 23,265 -0.00(-0.51%)
Nov 16, 2020 0.4162 0.4394 0.4100 0.4100 8,602 -0.02(-3.67%)
Nov 13, 2020 0.4300 0.4367 0.4220 0.4256 95,300 +0.00(+0.38%)
Nov 12, 2020 0.4235 0.4240 0.4235 0.4240 25,000 +0.00(+0.00%)
Nov 10, 2020 0.4240 0.4240 0.4240 0 -0.02(-3.64%)
Nov 09, 2020 0.4596 0.4596 0.4311 0.4400 106,162 -0.00(-0.56%)
Nov 06, 2020 0.4400 0.4425 0.4341 0.4425 132,900 +0.02(+4.83%)
Nov 05, 2020 0.4140 0.4225 0.4140 0.4221 140,000 +0.05(+14.24%)
Nov 04, 2020 0.3817 0.4010 0.3695 0.3695 75,465 -0.03(-7.04%)
Nov 03, 2020 0.4072 0.4072 0.3975 0.3975 59,957 -0.00(-0.23%)
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.