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 )

0.3546 USD UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.139 1.220 1.139 1.150 95,912 +0.08(+7.48%)
Mar 30, 2021 1.090 1.090 1.045 1.070 76,114 -0.03(-2.56%)
Mar 29, 2021 1.100 1.125 1.088 1.098 29,892 -0.04(-3.63%)
Mar 26, 2021 1.146 1.190 1.120 1.139 78,800 +0.02(+1.80%)
Mar 25, 2021 1.120 1.180 1.046 1.119 144,331 -0.06(-5.14%)
Mar 24, 2021 1.330 1.330 1.170 1.180 95,383 -0.12(-9.23%)
Mar 23, 2021 1.353 1.355 1.220 1.300 77,665 -0.09(-6.47%)
Mar 22, 2021 1.417 1.442 1.345 1.390 64,899 +0.00(+0.00%)
Mar 19, 2021 1.286 1.460 1.270 1.390 185,100 +0.11(+8.59%)
Mar 18, 2021 1.170 1.300 1.110 1.280 39,778 +0.12(+10.34%)
Mar 17, 2021 1.250 1.260 1.150 1.160 50,851 -0.06(-4.92%)
Mar 16, 2021 1.299 1.319 1.180 1.220 47,324 -0.07(-5.43%)
Mar 15, 2021 1.260 1.360 1.210 1.290 175,571 +0.07(+5.74%)
Mar 12, 2021 1.350 1.350 1.209 1.220 73,600 -0.06(-4.69%)
Mar 11, 2021 1.224 1.286 1.180 1.280 111,798 +0.03(+2.40%)
Mar 10, 2021 1.200 1.270 1.196 1.250 65,890 +0.06(+5.04%)
Mar 09, 2021 1.129 1.200 1.079 1.190 117,972 +0.12(+11.21%)
Mar 08, 2021 1.100 1.147 1.050 1.070 106,677 -0.01(-0.93%)
Mar 05, 2021 1.060 1.080 0.9200 1.080 168,200 +0.06(+5.87%)
Mar 04, 2021 1.130 1.160 0.9879 1.020 158,142 -0.03(-2.85%)
Mar 03, 2021 1.170 1.220 1.045 1.050 84,849 -0.15(-12.50%)
Mar 02, 2021 1.248 1.300 1.180 1.200 83,461 -0.02(-1.64%)
Mar 01, 2021 1.230 1.270 1.215 1.220 30,593 +0.02(+1.67%)
Feb 26, 2021 1.110 1.230 1.110 1.200 82,800 +0.00(+0.00%)
Feb 25, 2021 1.310 1.346 1.177 1.200 102,257 -0.07(-5.77%)
Feb 24, 2021 1.310 1.310 1.230 1.274 55,834 +0.02(+1.88%)
Feb 23, 2021 1.318 1.318 1.200 1.250 242,181 -0.07(-5.30%)
Feb 22, 2021 1.385 1.393 1.262 1.320 159,312 -0.05(-3.58%)
Feb 19, 2021 1.400 1.400 1.310 1.369 73,300 +0.06(+4.58%)
Feb 18, 2021 1.430 1.430 1.260 1.309 128,987 -0.04(-3.04%)
Feb 17, 2021 1.480 1.620 1.347 1.350 147,961 -0.13(-8.78%)
Feb 16, 2021 1.710 1.740 1.480 1.480 189,231 -0.08(-5.13%)
Feb 12, 2021 1.460 1.630 1.340 1.560 297,200 +0.05(+3.04%)
Feb 11, 2021 1.663 1.754 1.460 1.514 355,297 -0.14(-8.21%)
Feb 10, 2021 1.452 1.649 1.350 1.649 260,943 +0.26(+18.67%)
Feb 09, 2021 1.458 1.458 1.340 1.390 133,020 -0.03(-2.11%)
Feb 08, 2021 1.380 1.470 1.360 1.420 170,957 +0.10(+7.58%)
Feb 05, 2021 1.369 1.369 1.270 1.320 30,900 +0.00(+0.00%)
Feb 04, 2021 1.242 1.400 1.200 1.320 210,829 +0.14(+11.86%)
Feb 03, 2021 1.160 1.200 1.083 1.180 80,218 +0.13(+12.01%)
Feb 02, 2021 1.210 1.210 1.040 1.054 126,377 -0.07(-5.94%)
Feb 01, 2021 1.109 1.140 1.090 1.120 34,466 -0.01(-0.88%)
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%)
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.