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

Cannara Biotech Inc (OP: LOVFF )

0.6036 +0.0666 (+12.40%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 17, 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 17, 2024 0.6000 0.6036 0.5946 0.6036 22,000 +0.07(+12.40%)
May 09, 2024 0.5370 0 -0.00(-0.07%)
May 08, 2024 0.5374 0.5374 0.5374 0.5374 2,500 -0.05(-8.04%)
May 06, 2024 0.5844 0 +0.01(+1.11%)
May 03, 2024 0.5420 0.5780 0.5420 0.5780 16,046 -0.01(-2.25%)
May 01, 2024 0.5913 0 +0.00(+0.22%)
Apr 30, 2024 0.5847 0.5900 0.5847 0.5900 5,062 +0.00(+0.41%)
Apr 29, 2024 0.6104 0.6104 0.5876 0.5876 1,850 +0.00(+0.00%)
Apr 24, 2024 0.5876 0 -0.06(-8.62%)
Apr 12, 2024 0.6430 0 -0.04(-5.54%)
Apr 11, 2024 0.6807 0.6807 0.6807 0.6807 335 +0.06(+9.09%)
Apr 08, 2024 0.6240 0 -0.03(-4.43%)
Apr 04, 2024 0.6529 1,040 -0.04(-6.15%)
Mar 27, 2024 0.6957 0 -0.01(-0.97%)
Mar 26, 2024 0.7025 0.7025 0.7025 0.7025 500 +0.01(+1.22%)
Mar 25, 2024 0.6940 0.6940 0.6940 0.6940 100 -0.01(-0.86%)
Mar 22, 2024 0.7000 0.7026 0.7000 0.7000 5,000 -0.01(-1.59%)
Mar 21, 2024 0.7113 0.7113 0.7113 0.7113 985 +0.01(+0.98%)
Mar 15, 2024 0.7044 0 +0.02(+2.92%)
Mar 13, 2024 0.6844 50 -0.04(-6.05%)
Mar 11, 2024 0.7285 0 +0.01(+1.00%)
Mar 05, 2024 0.7213 0 +0.00(+0.01%)
Mar 01, 2024 0.7212 0 -0.00(-0.54%)
Feb 29, 2024 0.7480 0.7480 0.7251 0.7251 2,838 +0.04(+5.55%)
Feb 27, 2024 0.6870 3,500 +0.01(+1.40%)
Feb 26, 2024 0.6804 0.6804 0.6775 0.6775 1,648 -0.00(-0.37%)
Feb 21, 2024 0.6800 0 +0.03(+5.20%)
Feb 20, 2024 0.6686 0.6686 0.6464 0.6464 1,492 -0.08(-10.47%)
Feb 16, 2024 0.7220 0.7220 0.7220 0.7220 275 +0.02(+3.14%)
Feb 15, 2024 0.6798 0.7000 0.6798 0.7000 13,250 +0.01(+1.45%)
Feb 14, 2024 0.6900 0.6900 0.6900 0.6900 365 -0.02(-2.13%)
Feb 13, 2024 0.7066 0.7066 0.7050 0.7050 200 -0.06(-7.32%)
Feb 12, 2024 0.7237 0.7750 0.7237 0.7607 3,500 +0.11(+16.94%)
Feb 09, 2024 0.6967 0.7020 0.6505 0.6505 2,900 -0.01(-1.14%)
Feb 08, 2024 0.6512 0.6580 0.6459 0.6580 3,400 +0.00(+0.46%)
Feb 06, 2024 0.6550 0 +0.02(+2.34%)
Feb 05, 2024 0.6289 0.6400 0.6289 0.6400 11,220 -0.03(-4.00%)
Feb 02, 2024 0.6667 0.6667 0.6667 0.6667 750 +0.01(+1.94%)
Feb 01, 2024 0.6576 0.6576 0.6514 0.6540 8,190 -0.02(-2.52%)
Jan 31, 2024 0.6709 0.6757 0.6676 0.6709 22,500 +0.01(+1.10%)
Jan 30, 2024 0.6636 0.6636 0.6636 0.6636 303 -0.00(-0.42%)
Jan 29, 2024 0.6952 0.6952 0.6664 0.6664 3,329 -0.03(-4.03%)
Jan 26, 2024 0.6944 0.6944 0.6944 0.6944 791 -0.01(-0.80%)
Jan 24, 2024 0.7000 0 +0.08(+13.82%)
Jan 22, 2024 0.6150 4 +0.05(+9.45%)
Jan 18, 2024 0.5619 0 -0.02(-3.37%)
Jan 17, 2024 0.5815 0.5815 0.5680 0.5815 2,200 -0.02(-3.96%)
Jan 16, 2024 0.5930 0.6100 0.5836 0.6055 6,700 -0.01(-0.84%)
Jan 12, 2024 0.5917 0.6106 0.5917 0.6106 1,295 +0.01(+1.89%)
Jan 05, 2024 0.5993 167 -0.03(-4.05%)
Jan 04, 2024 0.6246 0.6246 0.6246 0.6246 100 -0.01(-0.86%)
Dec 29, 2023 0.6300 0 -0.00(-0.54%)
Dec 28, 2023 0.6334 0.6334 0.6334 0.6334 1,590 -0.02(-2.55%)
Dec 27, 2023 0.6621 0.6621 0.6500 0.6500 2,000 -0.02(-3.62%)
Dec 22, 2023 0.6744 0 +0.05(+7.71%)
Dec 21, 2023 0.6261 0.6412 0.6261 0.6261 2,694 -0.02(-3.68%)
Dec 20, 2023 0.6500 0.6500 0.6500 0.6500 1,000 -0.01(-1.49%)
Dec 19, 2023 0.6598 0.6598 0.6598 0.6598 1,000 +0.01(+0.98%)
Dec 18, 2023 0.6930 0.6930 0.6534 0.6534 15,274 +0.01(+1.70%)
Dec 15, 2023 0.6702 0.6726 0.6425 0.6425 1,400 +0.00(+0.45%)
Dec 14, 2023 0.6277 0.6396 0.6277 0.6396 9,781 -0.03(-4.88%)
Dec 07, 2023 0.6724 0 +0.06(+9.64%)
Dec 05, 2023 0.6133 0 -0.01(-1.71%)
Dec 04, 2023 0.6240 0.6240 0.6240 0.6240 25,000 -0.01(-0.95%)
Dec 01, 2023 0.6300 0.6300 0.6300 0.6300 2,000 -0.01(-2.13%)
Nov 30, 2023 0.6600 0.6600 0.6437 0.6437 3,030 +0.05(+7.64%)
Nov 29, 2023 0.6070 0.6335 0.5980 0.5980 1,850 -0.05(-8.24%)
Nov 28, 2023 0.6587 0.6587 0.6517 0.6517 2,450 -0.02(-3.25%)
Nov 17, 2023 0.6736 0 -0.01(-1.03%)
Nov 13, 2023 0.6806 0 -0.03(-4.26%)
Nov 02, 2023 0.7109 0 +0.02(+3.30%)
Oct 30, 2023 0.6882 0 -0.01(-2.04%)
Oct 26, 2023 0.7025 0 -0.01(-1.07%)
Oct 25, 2023 0.7250 0.7250 0.7101 0.7101 1,554 -0.03(-4.04%)
Oct 24, 2023 0.7400 0.7400 0.7400 0.7400 240 +0.02(+3.29%)
Oct 23, 2023 0.7159 0.7164 0.7159 0.7164 4,150 -0.04(-5.43%)
Oct 19, 2023 0.7575 270 -0.00(-0.16%)
Oct 16, 2023 0.7587 0 +0.01(+1.16%)
Oct 13, 2023 0.7500 0.7500 0.7500 0.7500 2,629 +0.05(+7.73%)
Oct 11, 2023 0.6962 60 -0.02(-2.77%)
Oct 06, 2023 0.7160 8 +0.01(+1.86%)
Oct 02, 2023 0.7029 0 -0.01(-1.29%)
Sep 28, 2023 0.7121 0 +0.00(+0.52%)
Sep 27, 2023 0.7084 0.7084 0.7084 0.7084 5,000 -0.04(-5.55%)
Sep 22, 2023 0.7500 0 +0.00(+0.01%)
Sep 20, 2023 0.7499 0 -0.00(-0.05%)
Sep 19, 2023 0.7700 0.7700 0.7503 0.7503 1,279 +0.03(+4.64%)
Sep 18, 2023 0.7308 0.7308 0.7170 0.7170 1,150 +0.00(+0.07%)
Sep 14, 2023 0.7165 0 -0.03(-4.47%)
Sep 11, 2023 0.7500 0 +0.02(+2.19%)
Sep 07, 2023 0.7339 0 -0.04(-4.56%)
Sep 06, 2023 0.7690 0.7751 0.7648 0.7690 11,050 +0.00(+0.63%)
Sep 05, 2023 0.7470 0.7642 0.7470 0.7642 9,595 +0.02(+2.36%)
Aug 30, 2023 0.7466 0 -0.03(-3.96%)
Aug 29, 2023 0.7814 0.7814 0.7774 0.7774 1,000 -0.01(-0.97%)
Aug 25, 2023 0.7850 0 +0.01(+0.64%)
Aug 21, 2023 0.7800 0 -0.03(-4.29%)
Aug 18, 2023 0.8150 0.8150 0.8150 0.8150 150 +0.02(+1.91%)
Aug 11, 2023 0.7997 0 +0.02(+2.53%)
Aug 10, 2023 0.8016 0.8018 0.7800 0.7800 4,147 -0.04(-4.88%)
Aug 09, 2023 0.8200 0.8200 0.8200 0.8200 120 -0.01(-1.20%)
Aug 08, 2023 0.8375 0.8375 0.8300 0.8300 2,800 +0.01(+0.99%)
Aug 04, 2023 0.8219 0 +0.05(+5.86%)
Aug 02, 2023 0.7764 0 -0.00(-0.24%)
Aug 01, 2023 0.7562 0.7783 0.7562 0.7783 1,144 +0.02(+3.20%)
Jul 31, 2023 0.7940 0.8105 0.7542 0.7542 12,206 +0.00(+0.55%)
Jul 28, 2023 0.7501 0.7501 0.7501 0.7501 1,746 -0.00(-0.40%)
Jul 27, 2023 0.7590 0.7590 0.7531 0.7531 1,384 +0.04(+5.26%)
Jul 26, 2023 0.6874 0.7155 0.6772 0.7155 3,200 +0.02(+2.21%)
Jul 25, 2023 0.7000 0.7000 0.7000 0.7000 1,381 +0.06(+9.37%)
Jul 18, 2023 0.6400 21 -0.06(-8.56%)
Jul 17, 2023 0.6781 0.6999 0.6781 0.6999 17,151 +0.02(+2.34%)
Jul 14, 2023 0.6755 0.7000 0.6755 0.6839 3,557 -0.02(-2.30%)
Jul 12, 2023 0.7000 0 +0.01(+0.78%)
Jul 06, 2023 0.6946 0 -0.01(-0.81%)
Jul 05, 2023 0.7003 0.7003 0.7003 0.7003 156 +0.01(+1.08%)
Jun 30, 2023 0.6928 0 +0.01(+1.14%)
Jun 28, 2023 0.6850 44 -0.06(-8.18%)
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.