Cannara Biotech Inc (OP: LOVFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 73,000 | +0.00(+1.80%) |
| Apr 27, 2022 | 0.0834 | 0 | -0.00(-1.07%) | |||
| Apr 26, 2022 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 1,743 | -0.01(-7.97%) |
| Apr 22, 2022 | 0.0916 | 0 | +0.00(+3.39%) | |||
| Apr 21, 2022 | 0.0886 | 0.0953 | 0.0886 | 0.0886 | 7,120 | -0.00(-4.42%) |
| Apr 20, 2022 | 0.0927 | 0.0927 | 0.0927 | 0.0927 | 140,000 | +0.01(+9.06%) |
| Apr 19, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,000 | -0.01(-9.67%) |
| Apr 14, 2022 | 0.0941 | 0 | +0.00(+4.79%) | |||
| Apr 13, 2022 | 0.0930 | 0.0930 | 0.0886 | 0.0898 | 86,000 | +0.01(+9.65%) |
| Apr 12, 2022 | 0.0866 | 0.0893 | 0.0819 | 0.0819 | 231,612 | -0.01(-8.90%) |
| Apr 11, 2022 | 0.0916 | 0.0916 | 0.0899 | 0.0899 | 30,000 | -0.00(-4.87%) |
| Apr 04, 2022 | 0.0945 | 0 | -0.00(-0.84%) | |||
| Apr 01, 2022 | 0.0953 | 0.0953 | 0.0953 | 0.0953 | 245 | -0.00(-3.35%) |
| Mar 29, 2022 | 0.0986 | 0 | -0.00(-2.09%) | |||
| Mar 28, 2022 | 0.1100 | 0.1100 | 0.0957 | 0.1007 | 35,200 | +0.00(+1.92%) |
| Mar 25, 2022 | 0.0984 | 0.1008 | 0.0984 | 0.0988 | 13,175 | +0.00(+1.02%) |
| Mar 24, 2022 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | 10,000 | +0.00(+1.03%) |
| Mar 23, 2022 | 0.0941 | 0.0968 | 0.0941 | 0.0968 | 11,375 | +0.00(+3.64%) |
| Mar 22, 2022 | 0.1040 | 0.1040 | 0.0934 | 0.0934 | 2,056 | -0.00(-2.61%) |
| Mar 21, 2022 | 0.0973 | 0.0973 | 0.0959 | 0.0959 | 2,000 | +0.00(+2.90%) |
| Mar 17, 2022 | 0.0932 | 0 | +0.01(+6.76%) | |||
| Mar 16, 2022 | 0.0935 | 0.0935 | 0.0872 | 0.0873 | 5,100 | -0.00(-4.07%) |
| Mar 15, 2022 | 0.0941 | 0.0941 | 0.0910 | 0.0910 | 200 | -0.00(-5.01%) |
| Mar 11, 2022 | 0.0958 | 0 | +0.00(+0.42%) | |||
| Mar 09, 2022 | 0.0954 | 0 | -0.00(-0.10%) | |||
| Mar 08, 2022 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | 5,800 | +0.00(+3.13%) |
| Mar 07, 2022 | 0.0926 | 0.0926 | 0.0926 | 0.0926 | 300 | -0.00(-4.93%) |
| Mar 04, 2022 | 0.0930 | 0.0974 | 0.0930 | 0.0974 | 83,500 | -0.00(-1.42%) |
| Feb 28, 2022 | 0.0988 | 0 | +0.01(+12.27%) | |||
| Feb 25, 2022 | 0.0932 | 0.0932 | 0.0880 | 0.0880 | 8,455 | +0.00(+1.15%) |
| Feb 24, 2022 | 0.0883 | 0.0883 | 0.0870 | 0.0870 | 2,000 | -0.01(-6.25%) |
| Feb 23, 2022 | 0.0899 | 0.0928 | 0.0899 | 0.0928 | 7,700 | -0.00(-2.62%) |
| Feb 22, 2022 | 0.0953 | 0.0953 | 0.0953 | 0.0953 | 3,600 | +0.00(+1.06%) |
| Feb 18, 2022 | 0.0943 | 0 | +0.00(+2.06%) | |||
| Feb 17, 2022 | 0.0980 | 0.0980 | 0.0924 | 0.0924 | 6,800 | -0.00(-2.74%) |
| Feb 16, 2022 | 0.0932 | 0.0951 | 0.0925 | 0.0950 | 27,459 | -0.00(-3.55%) |
| Feb 15, 2022 | 0.0971 | 0.0985 | 0.0939 | 0.0985 | 66,550 | +0.00(+1.76%) |
| Feb 14, 2022 | 0.1003 | 0.1003 | 0.0956 | 0.0968 | 130,006 | -0.00(-4.54%) |
| Feb 11, 2022 | 0.1014 | 0.1014 | 0.1014 | 0.1014 | 5,000 | -0.00(-3.43%) |
| Feb 10, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 22,000 | +0.00(+1.74%) |
| Feb 09, 2022 | 0.1031 | 0.1032 | 0.1031 | 0.1032 | 50,500 | +0.00(+2.28%) |
| Feb 08, 2022 | 0.1007 | 0.1009 | 0.1007 | 0.1009 | 2,475 | -0.00(-2.13%) |
| Feb 07, 2022 | 0.1033 | 0.1033 | 0.0950 | 0.1031 | 13,500 | +0.00(+2.89%) |
| Feb 03, 2022 | 0.1002 | 0 | +0.00(+1.93%) | |||
| Feb 02, 2022 | 0.0983 | 0.0983 | 0.0983 | 0.0983 | 3,100 | -0.00(-1.40%) |
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
- Southwest Airlines is back in court over firing of flight attendant with anti-abortion views
- What to stream this week: 'Hit Man,' Dakota Johnson, Charli XCX, Star Wars: Hunters and Idris Elba
- Stock market today: Asian shares start June with big gains following Wall St rally
- Sally Buzbee steps down as executive editor of The Washington Post
- China lands a spacecraft on the moon's far side to collect rocks for study
- Popular geothermal spa in Iceland reopens to tourists after nearby volcano stabilizes
- Trump joins TikTok and calls it 'an honor.' As president he once tried to ban the video-sharing app
- Water begins to flow again in downtown Atlanta after outage that began Friday
- US Energy Secretary calls for more nuclear power while celebrating $35 billion Georgia reactors
- Rupert Murdoch ties the knot for the 5th time in ceremony at his California vineyard
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Millions more egg-laying hens lost to bird flu in Minnesota and Iowa • Business
- Where are we in the inflation conversation? Minnesota CEOs weigh in • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • 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.