Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannara Biotech Inc (OP: LOVFF )

0.5587 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 4, 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%)
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%)
Feb 01, 2021 0.0881 0.0881 0.0819 0.0825 478,330 -0.01(-12.42%)
Jan 29, 2021 0.0926 0.0942 0.0900 0.0942 26,500 +0.00(+2.28%)
Jan 28, 2021 0.0905 0.0921 0.0905 0.0921 2,100 +0.01(+8.48%)
Jan 27, 2021 0.0923 0.1050 0.0801 0.0849 134,628 -0.02(-18.99%)
Jan 26, 2021 0.1077 0.1107 0.1048 0.1048 16,494 +0.00(+1.06%)
Jan 25, 2021 0.1159 0.1161 0.1000 0.1037 150,190 -0.01(-10.53%)
Jan 22, 2021 0.1159 0.1183 0.1159 0.1159 60,500 -0.00(-0.69%)
Jan 21, 2021 0.1973 0.1973 0.1167 0.1167 122,824 -0.02(-16.88%)
Jan 20, 2021 0.1375 0.1429 0.1352 0.1404 182,020 +0.00(+3.54%)
Jan 19, 2021 0.1208 0.1356 0.1150 0.1356 105,697 +0.02(+20.32%)
Jan 15, 2021 0.1127 0.1127 0.1127 0.1127 20,000 +0.01(+12.93%)
Jan 14, 2021 0.1005 0.1018 0.0978 0.0998 129,992 -0.00(-0.70%)
Jan 13, 2021 0.1040 0.1040 0.0980 0.1005 83,030 -0.00(-2.71%)
Jan 12, 2021 0.0996 0.1037 0.0996 0.1033 25,232 +0.01(+11.92%)
Jan 11, 2021 0.0955 0.1050 0.0810 0.0923 77,844 -0.00(-3.05%)
Jan 08, 2021 0.1000 0.1000 0.0846 0.0952 359,700 +0.02(+32.59%)
Jan 05, 2021 0.0718 0.0718 0.0718 0 +0.00(+0.00%)
Jan 04, 2021 0.0718 0.0718 0.0718 75 +0.00(+0.00%)
Dec 31, 2020 0.0718 0.0718 0.0718 52,175 +0.02(+26.63%)
Dec 30, 2020 0.0700 0.0700 0.0567 0.0567 52,175 -0.01(-16.00%)
Dec 29, 2020 0.0674 0.0770 0.0674 0.0675 15,490 -0.01(-12.34%)
Dec 28, 2020 0.0762 0.0770 0.0660 0.0770 25,100 +0.01(+12.57%)
Dec 23, 2020 0.0684 0.0684 0.0684 0 +0.02(+36.80%)
Dec 21, 2020 0.0500 0.0500 0.0500 0 -0.02(-27.54%)
Dec 18, 2020 0.0762 0.0762 0.0690 0.0690 1,300 -0.01(-9.45%)
Dec 16, 2020 0.0762 0.0762 0.0762 0 +0.00(+2.97%)
Dec 14, 2020 0.0740 0.0740 0.0740 0 -0.00(-2.89%)
Dec 11, 2020 0.0762 0.0762 0.0762 0.0762 14,300 +0.00(+0.53%)
Dec 09, 2020 0.0758 0.0758 0.0758 0 +0.00(+0.00%)
Dec 08, 2020 0.0758 0.0758 0.0758 0.0758 2,000 +0.00(+5.28%)
Dec 07, 2020 0.0757 0.0758 0.0720 0.0720 13,917 +0.00(+1.69%)
Dec 01, 2020 0.0708 0.0708 0.0708 0 +0.00(+0.00%)
Nov 30, 2020 0.0670 0.0708 0.0670 0.0708 20,000 +0.00(+4.73%)
Nov 27, 2020 0.0690 0.0690 0.0676 0.0676 16,000 -0.00(-2.03%)
Nov 25, 2020 0.0690 0.0690 0.0690 0.0690 2,700 +0.00(+6.15%)
Nov 24, 2020 0.0550 0.0650 0.0550 0.0650 35,152 +0.01(+13.44%)
Nov 23, 2020 0.0573 0.0573 0.0573 0.0573 235 +0.01(+14.60%)
Nov 19, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.67%)
Nov 16, 2020 0.0596 0.0596 0.0596 0.0596 13,000 +0.00(+0.00%)
Nov 11, 2020 0.0596 0.0596 0.0596 0 -0.00(-4.18%)
Nov 10, 2020 0.0622 0.0639 0.0622 0.0622 20,000 +0.00(+0.00%)
Nov 06, 2020 0.0622 0.0622 0.0622 0 -0.01(-11.52%)
Nov 04, 2020 0.0703 0.0703 0.0703 0 -0.00(-4.09%)
Nov 03, 2020 0.0733 0.0733 0.0733 0.0733 17,000 +0.01(+24.66%)
Oct 30, 2020 0.0588 0.0588 0.0588 0 -0.03(-31.71%)
Oct 27, 2020 0.0861 0.0861 0.0861 0 +0.02(+26.62%)
Oct 22, 2020 0.0680 0.0680 0.0680 0 +0.00(+1.80%)
Oct 21, 2020 0.0668 0.0668 0.0668 0.0668 139 -0.00(-4.57%)
Oct 20, 2020 0.0680 0.0700 0.0680 0.0700 690 +0.00(+5.11%)
Oct 19, 2020 0.0666 0.0666 0.0666 0.0666 2,332 -0.00(-4.86%)
Oct 16, 2020 0.0624 0.0702 0.0600 0.0700 85,900 +0.03(+82.29%)
Oct 15, 2020 0.0384 0.0384 0.0384 0.0384 6,950 -0.03(-43.53%)
Oct 14, 2020 0.0680 0.0680 0.0680 0.0680 1,000 -0.00(-1.45%)
Oct 09, 2020 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Oct 08, 2020 0.0700 0.0700 0.0700 0.0700 14,323 -0.01(-10.26%)
Oct 06, 2020 0.0780 0.0780 0.0780 0 +0.01(+9.09%)
Oct 05, 2020 0.0715 0.0715 0.0715 0.0715 1,000 +0.00(+0.00%)
Oct 01, 2020 0.0715 0.0715 0.0715 0 -0.00(-2.05%)
Sep 30, 2020 0.0730 0.0730 0.0730 0.0730 1,302 -0.00(-2.67%)
Sep 25, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 22, 2020 0.0700 0.0700 0.0700 0 -0.00(-5.41%)
Sep 18, 2020 0.0740 0.0740 0.0740 0 +0.01(+23.33%)
Sep 17, 2020 0.0088 0.0776 0.0088 0.0600 2,575 -0.01(-9.23%)
Sep 08, 2020 0.0661 0.0661 0.0661 0 +0.01(+10.17%)
Sep 04, 2020 0.0706 0.0706 0.0600 0.0600 21,200 -0.01(-20.00%)
Sep 02, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 01, 2020 0.0698 0.0750 0.0698 0.0750 8,727 +0.00(+0.00%)
Aug 31, 2020 0.0750 0.0750 0.0750 0.0750 3,000 -0.00(-1.57%)
Aug 27, 2020 0.0762 0.0762 0.0762 0 +0.01(+12.06%)
Aug 26, 2020 0.0700 0.0700 0.0680 0.0680 1,463 -0.00(-2.86%)
Aug 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Aug 20, 2020 0.0700 0.0700 0.0700 0.0700 9,500 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0700 0.0700 0.0700 4,477 +0.00(+0.00%)
Aug 18, 2020 0.0700 0.0700 0.0700 0.0700 2,887 +0.00(+0.29%)
Aug 17, 2020 0.0698 0.0698 0.0698 0.0698 56,974 +0.00(+0.00%)
Aug 13, 2020 0.0698 0.0698 0.0698 0 +0.01(+11.50%)
Aug 12, 2020 0.0626 0.0626 0.0626 0.0626 4,500 -0.01(-10.57%)
Aug 11, 2020 0.0719 0.0719 0.0690 0.0700 5,000 +0.00(+0.29%)
Aug 10, 2020 0.0698 0.0698 0.0698 0.0698 4,000 +0.00(+1.60%)
Aug 07, 2020 0.0687 0.0687 0.0687 0.0687 1,000 -0.00(-1.15%)
Aug 06, 2020 0.0695 0.0695 0.0695 0.0695 4,000 -0.00(-0.71%)
Aug 05, 2020 0.0700 0.0700 0.0700 0.0700 430 +0.00(+0.00%)
Aug 04, 2020 0.0700 0.0700 0.0700 0.0700 63,000 +0.00(+0.00%)
Aug 03, 2020 0.0687 0.0700 0.0687 0.0700 52,020 -0.00(-5.41%)
Jul 31, 2020 0.0740 0.0740 0.0714 0.0740 18,000 +0.00(+3.64%)
Jul 29, 2020 0.0714 0.0714 0.0714 0 -0.00(-4.03%)
Jul 28, 2020 0.0687 0.0744 0.0687 0.0744 22,141 -0.00(-5.58%)
Jul 27, 2020 0.0788 0.0788 0.0788 0.0788 2,000 -0.00(-1.50%)
Jul 24, 2020 0.0795 0.0800 0.0766 0.0800 7,400 +0.01(+14.45%)
Jul 22, 2020 0.0699 0.0699 0.0699 0 -0.01(-7.78%)
Jul 20, 2020 0.0758 0.0758 0.0758 0 +0.01(+21.09%)
Jul 17, 2020 0.0800 0.0800 0.0626 0.0626 3,000 -0.01(-17.31%)
Jul 15, 2020 0.0757 0.0757 0.0757 0 +0.00(+4.99%)
Jul 14, 2020 0.0800 0.0800 0.0721 0.0721 5,645 -0.01(-9.88%)
Jul 10, 2020 0.0800 0.0800 0.0800 0 +0.01(+12.20%)
Jul 08, 2020 0.0713 0.0713 0.0713 0 +0.00(+0.00%)
Jul 07, 2020 0.0724 0.0724 0.0713 0.0713 734 -0.01(-10.87%)
Jul 02, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 01, 2020 0.0750 0.0750 0.0700 0.0700 1,000 +0.00(+1.45%)
Jun 30, 2020 0.0733 0.0733 0.0690 0.0690 11,000 -0.01(-12.55%)
Jun 29, 2020 0.0789 0.0789 0.0789 0.0789 1,022 +0.00(+0.13%)
Jun 26, 2020 0.0788 0.0788 0.0788 0.0788 2,100 -0.00(-1.50%)
Jun 25, 2020 0.0716 0.0800 0.0716 0.0800 10,300 +0.01(+15.77%)
Jun 23, 2020 0.0691 0.0691 0.0691 0 +0.00(+0.14%)
Jun 22, 2020 0.0748 0.0748 0.0690 0.0690 400,500 -0.01(-13.64%)
Jun 19, 2020 0.0748 0.0799 0.0748 0.0799 16,700 +0.01(+7.25%)
Jun 17, 2020 0.0745 0.0745 0.0745 0 +0.00(+0.00%)
Jun 16, 2020 0.0745 0.0799 0.0745 0.0745 1,450 +0.00(+0.00%)
Jun 15, 2020 0.0745 0.0800 0.0745 0.0745 4,637 -0.01(-6.88%)
Jun 12, 2020 0.0745 0.0800 0.0745 0.0800 2,400 +0.01(+7.38%)
Jun 11, 2020 0.0800 0.0800 0.0745 0.0745 5,500 +0.00(+0.00%)
Jun 10, 2020 0.0800 0.0800 0.0745 0.0745 6,650 +0.00(+2.76%)
Jun 09, 2020 0.0713 0.0800 0.0713 0.0725 13,895 -0.00(-5.48%)
Jun 08, 2020 0.0767 0.0767 0.0767 0.0767 2,000 +0.00(+1.19%)
Jun 05, 2020 0.0840 0.0840 0.0700 0.0758 32,000 -0.00(-5.25%)
Jun 04, 2020 0.0800 0.0800 0.0800 0.0800 1,800 +0.01(+8.40%)
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.