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 )

0.1325 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.2874 0.2874 0.2835 0.2835 20,300 -0.01(-2.28%)
Mar 30, 2022 0.2863 0.2901 0.2829 0.2901 10,501 -0.00(-1.12%)
Mar 29, 2022 0.2799 0.2934 0.2799 0.2934 21,377 +0.02(+6.69%)
Mar 28, 2022 0.2925 0.2925 0.2750 0.2750 5,150 -0.02(-7.53%)
Mar 25, 2022 0.2730 0.2974 0.2707 0.2974 9,652 +0.03(+10.15%)
Mar 24, 2022 0.2890 0.2890 0.2700 0.2700 37,759 +0.00(+1.12%)
Mar 23, 2022 0.2698 0.2698 0.2609 0.2670 6,000 -0.01(-2.73%)
Mar 22, 2022 0.2683 0.2750 0.2652 0.2745 44,500 -0.00(-0.18%)
Mar 21, 2022 0.2980 0.2980 0.2720 0.2750 92,676 -0.01(-4.78%)
Mar 18, 2022 0.2926 0.3045 0.2886 0.2888 8,130 +0.00(+0.03%)
Mar 17, 2022 0.2774 0.3017 0.2768 0.2887 134,000 +0.01(+4.22%)
Mar 16, 2022 0.2711 0.2770 0.2651 0.2770 25,451 -0.00(-0.75%)
Mar 15, 2022 0.2699 0.2791 0.2648 0.2791 87,606 +0.01(+3.37%)
Mar 14, 2022 0.2659 0.2700 0.2659 0.2700 11,946 +0.01(+2.94%)
Mar 11, 2022 0.2715 0.2716 0.2623 0.2623 3,489 -0.02(-5.61%)
Mar 09, 2022 0.2779 0 +0.02(+6.07%)
Mar 08, 2022 0.2720 0.2720 0.2613 0.2620 20,485 -0.01(-2.96%)
Mar 07, 2022 0.2722 0.2725 0.2495 0.2700 36,000 -0.01(-4.93%)
Mar 04, 2022 0.2796 0.2840 0.2796 0.2840 2,600 +0.00(+1.43%)
Mar 03, 2022 0.2850 0.2850 0.2800 0.2800 25,100 -0.00(-1.75%)
Mar 02, 2022 0.2750 0.2863 0.2721 0.2850 34,000 +0.00(+0.25%)
Mar 01, 2022 0.2806 0.2843 0.2661 0.2843 9,025 +0.00(+0.11%)
Feb 28, 2022 0.2982 0.3029 0.2840 0.2840 47,948 -0.02(-5.46%)
Feb 25, 2022 0.3000 0.3017 0.2997 0.3004 17,190 +0.01(+3.59%)
Feb 24, 2022 0.2982 0.2982 0.2840 0.2900 22,669 -0.01(-1.73%)
Feb 23, 2022 0.2951 0.2951 0.2951 0.2951 1,015 -0.01(-3.56%)
Feb 22, 2022 0.3025 0.3129 0.3014 0.3060 13,804 -0.01(-2.45%)
Feb 18, 2022 0.3137 0 +0.00(+1.06%)
Feb 17, 2022 0.3267 0.3267 0.3104 0.3104 11,490 -0.02(-6.51%)
Feb 16, 2022 0.3347 0.3400 0.3320 0.3320 43,803 +0.00(+0.97%)
Feb 15, 2022 0.3350 0.3350 0.3169 0.3288 37,902 -0.02(-6.86%)
Feb 14, 2022 0.3568 0.3568 0.3370 0.3530 18,700 +0.03(+7.98%)
Feb 11, 2022 0.3406 0.3406 0.3201 0.3269 108,752 +0.01(+2.16%)
Feb 10, 2022 0.3157 0.3200 0.3157 0.3200 9,720 +0.00(+1.14%)
Feb 09, 2022 0.3011 0.3164 0.3011 0.3164 10,200 +0.01(+3.84%)
Feb 08, 2022 0.3031 0.3108 0.3031 0.3047 4,560 -0.00(-0.07%)
Feb 07, 2022 0.3150 0.3160 0.3023 0.3049 19,670 -0.00(-0.78%)
Feb 04, 2022 0.3101 0.3101 0.3060 0.3073 8,652 -0.00(-0.77%)
Feb 03, 2022 0.2750 0.3097 0.3097 36,329 +0.01(+2.89%)
Feb 02, 2022 0.2954 0.3086 0.2911 0.3010 19,100 -0.03(-7.98%)
Feb 01, 2022 0.3271 0.3271 0.3271 0.3271 764 +0.01(+4.77%)
Jan 31, 2022 0.3040 0.3163 0.3015 0.3122 14,850 +0.00(+0.71%)
Jan 28, 2022 0.2948 0.3100 0.2948 0.3100 83,821 +0.02(+5.69%)
Jan 27, 2022 0.3177 0.3204 0.2933 0.2933 12,970 -0.02(-5.87%)
Jan 26, 2022 0.3300 0.3300 0.3116 0.3116 51,100 -0.01(-3.17%)
Jan 25, 2022 0.3248 0.3342 0.3218 0.3218 2,700 -0.01(-3.62%)
Jan 24, 2022 0.3350 0.3350 0.3200 0.3339 30,709 -0.00(-0.33%)
Jan 21, 2022 0.3337 0.3546 0.3253 0.3350 26,840 -0.02(-5.53%)
Jan 19, 2022 0.3546 70 +0.01(+2.46%)
Jan 18, 2022 0.3800 0.4170 0.3432 0.3461 68,834 -0.00(-1.17%)
Jan 14, 2022 0.3502 0 +0.00(+0.06%)
Jan 13, 2022 0.3689 0.3824 0.3500 0.3500 25,312 -0.01(-4.06%)
Jan 12, 2022 0.3820 0.3956 0.3648 0.3648 32,347 -0.01(-1.49%)
Jan 11, 2022 0.3626 0.3703 0.3606 0.3703 47,565 +0.01(+1.90%)
Jan 10, 2022 0.3788 0.3788 0.3548 0.3634 5,625 -0.00(-0.38%)
Jan 07, 2022 0.3532 0.3808 0.3532 0.3648 61,786 +0.02(+7.29%)
Jan 06, 2022 0.3490 0.3490 0.3302 0.3400 6,770 -0.00(-0.47%)
Jan 05, 2022 0.3452 0.3509 0.3291 0.3416 22,100 -0.01(-3.64%)
Jan 04, 2022 0.3579 0.3617 0.3374 0.3545 26,317 -0.01(-1.53%)
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.