Cannara Biotech Inc (OP: LOVFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2021 | 0.1329 | 0.1388 | 0.1222 | 0.1343 | 34,517 | +0.01(+9.63%) |
| Feb 26, 2021 | 0.1196 | 0.1251 | 0.1196 | 0.1225 | 33,100 | +0.00(+0.91%) |
| Feb 25, 2021 | 0.1231 | 0.1261 | 0.1194 | 0.1214 | 129,999 | +0.00(+1.17%) |
| Feb 24, 2021 | 0.1200 | 0.1264 | 0.1200 | 0.1200 | 42,955 | +0.00(+3.90%) |
| Feb 23, 2021 | 0.1200 | 0.1248 | 0.1150 | 0.1155 | 5,830 | -0.01(-6.02%) |
| Feb 22, 2021 | 0.1100 | 0.1274 | 0.1100 | 0.1229 | 197,013 | +0.01(+8.76%) |
| Feb 19, 2021 | 0.1161 | 0.1200 | 0.1130 | 0.1130 | 72,800 | +0.00(+1.89%) |
| Feb 18, 2021 | 0.1050 | 0.1110 | 0.1050 | 0.1109 | 144,100 | +0.00(+3.07%) |
| Feb 17, 2021 | 0.1072 | 0.1080 | 0.1072 | 0.1076 | 4,200 | -0.00(-1.47%) |
| Feb 16, 2021 | 0.1044 | 0.1113 | 0.0966 | 0.1092 | 89,534 | +0.01(+7.16%) |
| Feb 12, 2021 | 0.1030 | 0.1030 | 0.1003 | 0.1019 | 49,400 | -0.00(-1.07%) |
| Feb 11, 2021 | 0.1083 | 0.1083 | 0.0992 | 0.1030 | 66,822 | -0.01(-4.89%) |
| Feb 10, 2021 | 0.1187 | 0.1187 | 0.1059 | 0.1083 | 61,100 | -0.00(-1.19%) |
| Feb 09, 2021 | 0.1062 | 0.1145 | 0.1040 | 0.1096 | 47,679 | +0.01(+9.60%) |
| Feb 08, 2021 | 0.0918 | 0.1023 | 0.0918 | 0.1000 | 20,835 | +0.01(+11.11%) |
| Feb 05, 2021 | 0.0920 | 0.0921 | 0.0900 | 0.0900 | 17,800 | +0.01(+6.89%) |
| Feb 04, 2021 | 0.1494 | 0.1494 | 0.0814 | 0.0842 | 39,410 | -0.01(-8.38%) |
| Feb 03, 2021 | 0.0872 | 0.0945 | 0.0840 | 0.0919 | 74,155 | +0.01(+9.80%) |
| Feb 02, 2021 | 0.0834 | 0.0852 | 0.0832 | 0.0837 | 31,441 | +0.00(+1.45%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Unanimous Supreme Court preserves access to widely used abortion medication
- Shareholders are charting Tesla's future as voting on CEO Elon Musk's pay package comes to a head
- Milei's radical overhaul passes Argentina's Senate after protesters clash with police
- Stock market today: Wall Street drifts after mixed economic reports, more AI ebullience
- One Tech Tip: Use a roaming eSIM on your summer travels to avoid cellphone data fees
- US wholesale prices dropped in May, adding to evidence that inflation pressures are cooling
- States bet on boosting taxes for online sports betting companies like DraftKings, FanDuel
- The Latest: Italy hosts the Group of Seven summit with global conflicts on the agenda
- IndyCar moves to Fox Sports in 2025 after 16 seasons with NBC. Fox now has Daytona 500 and Indy 500
- The number of Americans filing for jobless benefits jumps to the highest level in 10 months
Most Read
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- The new answer for empty Twin Cities stores? Asian grocers and market destinations • Business
- Corn-sugar chemical plant in Minnesota lands $213 million federal loan • Business
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- Schwan's planning massive Asian food plant and corporate office in Sioux Falls • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.