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 )

0.6036 +0.0666 (+12.40%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 17, 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 26, 2021 0.1065 0.1065 0.1065 0 -0.01(-6.58%)
May 25, 2021 0.1280 0.1280 0.1121 0.1140 2,853 -0.02(-16.18%)
May 24, 2021 0.1209 0.1360 0.1058 0.1360 34,104 +0.02(+17.04%)
May 21, 2021 0.1157 0.1162 0.1155 0.1162 25,635 +0.00(+0.61%)
May 20, 2021 0.1155 0.1155 0.1155 0.1155 500 -0.00(-0.77%)
May 18, 2021 0.1164 0.1164 0.1164 0 +0.01(+4.58%)
May 17, 2021 0.1113 0.1113 0.1113 0.1113 45,000 -0.01(-4.71%)
May 14, 2021 0.1154 0.1183 0.1154 0.1168 62,799 +0.00(+1.57%)
May 13, 2021 0.1163 0.1172 0.1149 0.1150 128,774 +0.00(+0.00%)
May 12, 2021 0.1150 0.1200 0.1150 0.1150 205,000 -0.00(-0.17%)
May 11, 2021 0.1152 0.1152 0.1020 0.1152 82,800 -0.00(-3.44%)
May 10, 2021 0.1201 0.1204 0.1144 0.1193 11,551 -0.00(-2.85%)
May 07, 2021 0.1238 0.1238 0.1188 0.1228 35,645 +0.00(+0.99%)
May 06, 2021 0.1196 0.1216 0.1196 0.1216 16,500 -0.00(-0.08%)
May 05, 2021 0.1217 0.1217 0.1217 0.1217 200 -0.00(-0.25%)
May 04, 2021 0.1220 0.1220 0.1220 0.1220 32,800 +0.00(+1.67%)
May 03, 2021 0.1200 0.1299 0.1200 0.1200 11,233 -0.01(-5.21%)
Apr 30, 2021 0.1300 0.1300 0.1229 0.1266 116,400 +0.01(+5.50%)
Apr 29, 2021 0.0613 0.1203 0.0613 0.1200 109,350 -0.00(-0.08%)
Apr 28, 2021 0.1201 0.1206 0.1201 0.1201 9,183 -0.00(-0.41%)
Apr 27, 2021 0.1200 0.1206 0.1151 0.1206 44,662 +0.01(+7.68%)
Apr 26, 2021 0.1080 0.1147 0.1080 0.1120 113,476 +0.00(+3.99%)
Apr 23, 2021 0.1077 0.1077 0.1077 9 +0.00(+0.00%)
Apr 22, 2021 0.1077 0.1077 0.1077 0.1077 5,000 -0.00(-2.09%)
Apr 21, 2021 0.1100 0.1100 0.1067 0.1100 43,266 +0.00(+1.29%)
Apr 20, 2021 0.1073 0.1095 0.1073 0.1086 2,500 +0.00(+1.31%)
Apr 19, 2021 0.1089 0.1124 0.1029 0.1072 17,220 -0.01(-5.88%)
Apr 16, 2021 0.1114 0.1139 0.1110 0.1139 2,700 +0.00(+1.61%)
Apr 15, 2021 0.1172 0.1173 0.1072 0.1121 14,615 -0.01(-5.88%)
Apr 14, 2021 0.1194 0.1218 0.1175 0.1191 10,308 -0.01(-4.72%)
Apr 13, 2021 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.32%)
Apr 12, 2021 0.1329 0.1329 0.1246 0.1246 10,330 -0.02(-11.00%)
Apr 09, 2021 0.1385 0.1400 0.1334 0.1400 11,100 +0.02(+14.10%)
Apr 08, 2021 0.1841 0.1841 0.1227 0.1227 21,300 +0.00(+2.25%)
Apr 07, 2021 0.1210 0.1243 0.1185 0.1200 61,293 +0.00(+1.01%)
Apr 06, 2021 0.1216 0.1237 0.1188 0.1188 8,989 -0.00(-0.50%)
Apr 05, 2021 0.1241 0.1300 0.1192 0.1194 9,800 +0.00(+0.42%)
Apr 01, 2021 0.1243 0.1300 0.1189 0.1189 41,200 -0.00(-1.90%)
Mar 31, 2021 0.1231 0.1236 0.1212 0.1212 97,225 +0.00(+1.00%)
Mar 30, 2021 0.1200 0.1200 0.1200 0.1200 1,000 -0.00(-1.64%)
Mar 29, 2021 0.1235 0.1235 0.1219 0.1220 1,320 +0.00(+0.74%)
Mar 26, 2021 0.1211 0.1211 0.1206 0.1211 4,200 +0.00(+0.41%)
Mar 25, 2021 0.1300 0.1300 0.1169 0.1206 98,949 -0.01(-4.89%)
Mar 24, 2021 0.1267 0.1269 0.1267 0.1268 6,300 -0.00(-2.01%)
Mar 23, 2021 0.1321 0.1321 0.1294 0.1294 4,515 -0.00(-2.12%)
Mar 22, 2021 0.1321 0.1916 0.1292 0.1322 4,834 +0.00(+3.36%)
Mar 19, 2021 0.1400 0.1400 0.1274 0.1279 19,500 -0.01(-6.16%)
Mar 18, 2021 0.1343 0.1366 0.1343 0.1363 4,950 +0.00(+3.26%)
Mar 17, 2021 0.1320 0.1320 0.1320 0.1320 330 -0.00(-3.15%)
Mar 16, 2021 0.1319 0.1363 0.1319 0.1363 12,250 -0.00(-0.87%)
Mar 15, 2021 0.1798 0.1798 0.1341 0.1375 24,320 +0.00(+0.51%)
Mar 12, 2021 0.1323 0.1368 0.1319 0.1368 13,100 +0.01(+5.23%)
Mar 11, 2021 0.1266 0.1368 0.1266 0.1300 124,851 +0.00(+1.88%)
Mar 10, 2021 0.1309 0.1309 0.1276 0.1276 14,000 +0.00(+1.03%)
Mar 09, 2021 0.1263 0.1263 0.1263 0.1263 2,000 -0.00(-2.62%)
Mar 08, 2021 0.1305 0.1308 0.1297 0.1297 24,689 +0.01(+5.96%)
Mar 05, 2021 0.1224 0.1225 0.1224 0.1224 58,600 +0.00(+0.33%)
Mar 04, 2021 0.1361 0.1361 0.1220 0.1220 116,005 -0.01(-10.69%)
Mar 03, 2021 0.1428 0.1428 0.1344 0.1366 26,201 -0.00(-1.80%)
Mar 02, 2021 0.1406 0.1406 0.1350 0.1391 50,421 +0.00(+3.57%)
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.