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 )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.4322 0.4343 0.4279 0.4279 3,749 -0.00(-0.90%)
Sep 29, 2021 0.4379 0.4400 0.4200 0.4318 46,087 -0.02(-3.40%)
Sep 28, 2021 0.4790 0.4790 0.4400 0.4470 18,781 +0.01(+1.18%)
Sep 27, 2021 0.4403 0.4511 0.4381 0.4418 118,099 -0.00(-0.74%)
Sep 24, 2021 0.4900 0.4900 0.4449 0.4451 14,778 -0.02(-3.87%)
Sep 23, 2021 0.4870 0.4870 0.4630 0.4630 20,164 +0.01(+1.94%)
Sep 22, 2021 0.4811 0.4811 0.4390 0.4542 40,242 +0.02(+3.82%)
Sep 21, 2021 0.4413 0.4413 0.4265 0.4375 19,094 +0.02(+3.82%)
Sep 20, 2021 0.4254 0.4573 0.4200 0.4214 44,816 -0.03(-6.36%)
Sep 17, 2021 0.5200 0.5200 0.4500 0.4500 42,073 -0.07(-13.68%)
Sep 16, 2021 0.5200 0.5213 0.5040 0.5213 37,711 -0.02(-3.25%)
Sep 15, 2021 0.5100 0.5388 0.5100 0.5388 5,238 +0.04(+8.00%)
Sep 14, 2021 0.5500 0.5500 0.4895 0.4989 48,487 -0.06(-11.04%)
Sep 13, 2021 0.5890 0.5970 0.5608 0.5608 39,494 -0.01(-2.57%)
Sep 10, 2021 0.5800 0.5857 0.5502 0.5756 35,689 +0.01(+2.00%)
Sep 09, 2021 0.5204 0.5812 0.5204 0.5643 11,593 +0.04(+8.52%)
Sep 08, 2021 0.5311 0.5414 0.5200 0.5200 13,156 -0.04(-6.73%)
Sep 07, 2021 0.5641 0.5641 0.5382 0.5575 29,503 +0.01(+2.58%)
Sep 03, 2021 0.5520 0.5520 0.5260 0.5435 17,842 -0.01(-2.62%)
Sep 02, 2021 0.5286 0.5581 0.5286 0.5581 22,157 +0.03(+6.10%)
Sep 01, 2021 0.5359 0.5369 0.5143 0.5260 79,294 -0.01(-1.05%)
Aug 31, 2021 0.5542 0.5711 0.5307 0.5316 68,645 -0.05(-8.34%)
Aug 30, 2021 0.5540 0.5950 0.5540 0.5800 26,344 -0.01(-1.69%)
Aug 27, 2021 0.6200 0.6200 0.5900 0.5900 17,315 -0.02(-3.28%)
Aug 26, 2021 0.5661 0.6207 0.5661 0.6100 22,820 +0.03(+5.17%)
Aug 25, 2021 0.5813 0.6106 0.5794 0.5800 106,858 +0.00(+0.03%)
Aug 24, 2021 0.5600 0.5798 0.5557 0.5798 33,795 +0.04(+6.90%)
Aug 23, 2021 0.5491 0.5540 0.5400 0.5424 33,805 -0.01(-1.99%)
Aug 20, 2021 0.6000 0.6000 0.5442 0.5534 23,050 -0.01(-1.62%)
Aug 19, 2021 0.5674 0.5674 0.5601 0.5625 7,855 +0.00(+0.41%)
Aug 18, 2021 0.5800 0.5801 0.5602 0.5602 62,250 -0.01(-1.84%)
Aug 17, 2021 0.5819 0.5819 0.5582 0.5707 38,174 -0.02(-3.12%)
Aug 16, 2021 0.6150 0.6300 0.5607 0.5891 29,554 -0.03(-4.10%)
Aug 13, 2021 0.6500 0.6500 0.5951 0.6143 37,686 -0.02(-3.11%)
Aug 12, 2021 0.5939 0.6340 0.5143 0.6340 238,137 +0.03(+5.70%)
Aug 11, 2021 0.6331 0.6331 0.5832 0.5998 134,063 -0.03(-5.08%)
Aug 10, 2021 0.6820 0.6820 0.6289 0.6319 38,380 +0.00(+0.30%)
Aug 09, 2021 0.6456 0.6750 0.6273 0.6300 53,840 -0.01(-1.56%)
Aug 06, 2021 0.6700 0.6898 0.6400 0.6400 29,749 -0.03(-4.92%)
Aug 05, 2021 0.6887 0.6901 0.6671 0.6731 86,409 -0.01(-1.23%)
Aug 04, 2021 0.7054 0.7299 0.6815 0.6815 53,209 -0.02(-2.91%)
Aug 03, 2021 0.7216 0.7260 0.6975 0.7019 32,633 -0.02(-3.36%)
Aug 02, 2021 0.7560 0.7619 0.7263 0.7263 5,837 +0.01(+1.77%)
Jul 30, 2021 0.7174 0.7174 0.7137 0.7137 475 +0.01(+1.03%)
Jul 29, 2021 0.7165 0.7180 0.7059 0.7064 12,270 +0.01(+1.28%)
Jul 28, 2021 0.6866 0.7085 0.6800 0.6975 11,075 +0.02(+3.55%)
Jul 27, 2021 0.6881 0.7017 0.6736 0.6736 8,713 -0.02(-3.01%)
Jul 26, 2021 0.7183 0.7189 0.6800 0.6945 22,084 -0.02(-2.27%)
Jul 23, 2021 0.7132 0.7166 0.7100 0.7106 11,355 -0.01(-1.52%)
Jul 22, 2021 0.7096 0.7367 0.6900 0.7216 19,032 +0.01(+1.69%)
Jul 21, 2021 0.7089 0.7096 0.7054 0.7096 28,336 +0.01(+0.97%)
Jul 20, 2021 0.6950 0.7294 0.6950 0.7028 33,149 +0.01(+2.00%)
Jul 19, 2021 0.6852 0.6982 0.6700 0.6890 29,690 -0.01(-1.33%)
Jul 16, 2021 0.7104 0.7104 0.6915 0.6983 26,660 -0.03(-4.77%)
Jul 15, 2021 0.7345 0.7400 0.7176 0.7333 44,979 -0.01(-1.50%)
Jul 14, 2021 0.7728 0.7800 0.7404 0.7445 25,155 -0.01(-0.93%)
Jul 13, 2021 0.7800 0.7800 0.7483 0.7515 88,745 -0.03(-3.65%)
Jul 12, 2021 0.7900 0.7956 0.7800 0.7800 15,275 -0.02(-1.89%)
Jul 09, 2021 0.8000 0.8000 0.7827 0.7950 23,680 -0.00(-0.59%)
Jul 08, 2021 0.8300 0.8395 0.7956 0.7997 49,624 -0.05(-5.96%)
Jul 07, 2021 0.8760 0.8800 0.8392 0.8504 55,086 -0.02(-2.15%)
Jul 06, 2021 0.8900 0.8900 0.8530 0.8691 27,510 -0.01(-1.46%)
Jul 02, 2021 0.8300 0.8910 0.8300 0.8820 15,993 +0.08(+10.10%)
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.