CANVF - Eurolife Brands Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20190.06150.07000.06150.06990.069916,000
Oct 21, 20190.06100.06100.06100.06100.0610-
Oct 18, 20190.05210.06100.05210.06100.06105,628
Oct 17, 20190.07000.07000.06140.06140.061422,500
Oct 16, 20190.06200.06250.05710.05710.05715,000
Oct 15, 20190.05500.06200.04810.06200.062076,760
Oct 14, 20190.05490.05490.05490.05490.0549-
Oct 11, 20190.05490.05490.05490.05490.05491,000
Oct 10, 20190.05850.05850.05850.05850.05857,000
Oct 09, 20190.06890.06900.05850.05850.058584,716
Oct 08, 20190.06430.06890.06430.06850.068549,150
Oct 07, 20190.05810.05860.05810.05860.05863,500
Oct 04, 20190.07700.07700.06750.07700.077022,000
Oct 03, 20190.07290.07630.05630.07630.0763133,000
Oct 02, 20190.06620.07300.06620.07300.073062,000
Oct 01, 20190.05580.06230.05580.06230.06234,000
Sep 30, 20190.06760.06760.05500.06310.063124,500
Sep 27, 20190.06740.07000.06740.06910.069115,603
Sep 26, 20190.07900.07900.07900.07900.0790-
Sep 25, 20190.07900.07900.07900.07900.0790-
Sep 24, 20190.07900.07900.07900.07900.0790-
Sep 23, 20190.07800.07900.07250.07900.079034,715
Sep 20, 20190.07500.08100.07270.08100.081024,251
Sep 19, 20190.07660.07660.07660.07660.0766568
Sep 18, 20190.08040.08040.08040.08040.0804-
Sep 17, 20190.08660.08660.07660.08040.080424,751
Sep 16, 20190.06910.08100.06910.08100.081067,533
Sep 13, 20190.08510.08510.08490.08490.08495,100
Sep 12, 20190.07800.09000.06840.09000.090015,950
Sep 11, 20190.09500.09500.09500.09500.0950-
Sep 10, 20190.09500.09500.09500.09500.0950-
Sep 09, 20190.07680.09500.07020.09500.095039,656
Sep 06, 20190.09240.09400.09240.09400.09402,600
Sep 05, 20190.09200.09400.08580.09400.094045,000
Sep 04, 20190.09880.09950.09200.09950.099528,500
Sep 03, 20190.09090.09940.09060.09060.090610,060
Aug 30, 20190.08000.09800.07640.09800.098096,375
Aug 29, 20190.08010.09800.08010.09800.09801,350
Aug 28, 20190.08030.08030.08030.08030.08035,000
Aug 27, 20190.08670.09100.07140.08030.0803109,280
Aug 26, 20190.08690.09800.07400.09800.09809,774
Aug 23, 20190.08500.09800.08280.09800.098026,000
Aug 22, 20190.08000.08500.06600.08400.084067,024
Aug 21, 20190.08240.09000.08240.08800.088012,500
Aug 20, 20190.09200.09600.09200.09600.096020,053
Aug 19, 20190.10620.10700.10000.10320.103240,800
Aug 16, 20190.10900.10900.10300.10300.1030156,845
Aug 15, 20190.10400.10700.10010.10700.10702,000
Aug 14, 20190.10921.00000.00110.00110.001132,724
Aug 14, 20191/4 Stock Split
Aug 13, 20190.07930.07980.07500.07870.078757,128
Aug 12, 20190.07500.07700.07330.07600.0760255,040
Aug 09, 20190.07420.07950.07420.07500.0750146,000
Aug 08, 20190.07180.07180.06080.06930.0693347,128
Aug 07, 20190.06320.07280.06320.06950.069530,400
Aug 06, 20190.05730.05970.05400.05970.059798,000
Aug 05, 20190.06170.06170.06170.06170.061786,000
Aug 02, 20190.05550.05620.05550.05620.056220,512
Aug 01, 20190.04320.04320.04320.04320.0432-
Jul 31, 20190.04320.04320.04320.04320.0432-
Jul 30, 20190.04320.04320.04320.04320.04321,428
Jul 29, 20190.04350.04350.04350.04350.0435-
Jul 26, 20190.04350.04350.04350.04350.0435-
Jul 25, 20190.04350.04350.04350.04350.0435-
Jul 24, 20190.04350.04350.04350.04350.04355,000
Jul 23, 20190.04490.04490.04490.04490.0449400
Jul 22, 20190.04630.04690.04200.04600.046031,184
Jul 19, 20190.04540.04920.04520.04520.04528,132
Jul 18, 20190.04250.04250.04250.04250.0425-
Jul 17, 20190.04250.04250.04250.04250.0425572
Jul 16, 20190.04360.04360.04280.04280.04282,440
Jul 15, 20190.04230.04370.04230.04260.04263,200
Jul 12, 20190.04170.04170.04000.04000.04004,880
Jul 11, 20190.04140.04140.04140.04140.0414-
Jul 10, 20190.04140.04140.04140.04140.0414400
Jul 09, 20190.03950.03950.03950.03950.03954,140
Jul 08, 20190.04430.04430.04430.04430.0443-
Jul 05, 20190.04080.04430.04080.04430.04435,200
Jul 03, 20190.04150.04150.04150.04150.0415-
Jul 02, 20190.04150.04150.04150.04150.04158,500
Jul 01, 20190.03650.03650.03650.03650.0365-
Jun 28, 20190.03650.03650.03650.03650.0365-
Jun 27, 20190.03650.03650.03650.03650.0365-
Jun 26, 20190.03650.03650.03650.03650.0365-
Jun 25, 20190.04040.04040.03650.03650.036512,132
Jun 24, 20190.04400.04400.04400.04400.0440-
Jun 21, 20190.04400.04400.04400.04400.04407,388
Jun 20, 20190.04560.04560.04560.04560.0456-
Jun 19, 20190.04560.04560.04560.04560.0456-
Jun 18, 20190.04800.04800.04560.04560.045640,800
Jun 17, 20190.04900.04900.04900.04900.0490400
Jun 14, 20190.04850.04850.04810.04810.0481100,000
Jun 13, 20190.04600.04600.04600.04600.0460-
Jun 12, 20190.04600.04600.04600.04600.0460840
Jun 11, 20190.04750.04750.04750.04750.04751,200
Jun 10, 20190.04480.04480.04480.04480.0448-
Jun 07, 20190.04480.04480.04480.04480.04482,800
Jun 06, 20190.04510.04910.04510.04910.049119,408
Jun 05, 20190.04390.04390.04390.04390.0439-
Jun 04, 20190.04580.04580.04390.04390.043920,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...