Advertisement
Advertisement
U.S. Markets open in 1 hr 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cannara Biotech Inc. (LOVFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1097-0.0073 (-6.28%)
At close: 01:17PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 2022------
Jan 24, 20220.09600.10600.09600.10180.101870,000
Jan 21, 20220.11350.11350.10970.10970.109733,005
Jan 20, 20220.11190.11700.11190.11700.117030,225
Jan 19, 20220.11100.11100.11100.11100.1110-
Jan 18, 20220.10830.11100.10830.11100.111032,000
Jan 14, 20220.10630.10630.10630.10630.1063200
Jan 13, 20220.10770.10770.10770.10770.107715,000
Jan 12, 20220.10750.10750.10750.10750.1075100,000
Jan 11, 20220.10200.10200.10200.10200.1020-
Jan 10, 20220.10200.10200.10200.10200.10205,000
Jan 07, 20220.10200.10200.10200.10200.10207,000
Jan 06, 20220.11150.11150.10110.10390.103921,845
Jan 05, 20220.10390.10390.10380.10380.103825,000
Jan 04, 20220.10450.10450.10200.10200.102015,004
Jan 03, 20220.09210.09870.09210.09860.098610,950
Dec 31, 20210.10370.10370.10370.10370.1037-
Dec 30, 20210.10370.10370.10370.10370.1037-
Dec 29, 20210.10200.10370.09260.10370.103711,508
Dec 28, 20210.10210.10210.10210.10210.1021-
Dec 27, 20210.10210.10210.10210.10210.1021-
Dec 23, 20210.10210.10210.10210.10210.102110,000
Dec 22, 20210.10170.10180.09960.09960.099626,000
Dec 21, 20210.09500.10170.09430.09430.094324,500
Dec 20, 20210.10030.10030.09270.09270.092731,309
Dec 17, 20210.09890.09890.09890.09890.0989-
Dec 16, 20210.10090.10090.09850.09890.098921,000
Dec 15, 20210.09790.09790.09790.09790.097910,000
Dec 14, 20210.10010.10010.10010.10010.100125,059
Dec 13, 20210.10510.11080.10510.10650.106521,326
Dec 10, 20210.11310.11310.10640.10640.10643,599
Dec 09, 20210.11610.12200.10780.11070.1107115,602
Dec 08, 20210.11110.11130.10960.11130.111372,100
Dec 07, 20210.09250.09250.09250.09250.0925-
Dec 06, 20210.09250.09250.09250.09250.0925750
Dec 03, 20210.09180.09180.09180.09180.0918500
Dec 02, 20210.09300.09790.09000.09000.090062,600
Dec 01, 20210.09070.10530.09070.10000.10007,347
Nov 30, 20210.09810.09810.09250.09250.09252,249
Nov 29, 20210.09540.09980.09540.09980.09982,416
Nov 26, 20210.10200.10200.10200.10200.10205,000
Nov 24, 20210.10700.10700.10700.10700.107010,100
Nov 23, 20210.10510.10510.10510.10510.10512,718
Nov 22, 20210.10000.11100.10000.10440.104466,116
Nov 19, 20210.11430.11430.11110.11110.11111,231
Nov 18, 20210.10000.10660.10000.10660.106641,509
Nov 17, 20210.11160.11160.10750.10750.107517,800
Nov 16, 20210.10950.10950.10840.10840.10842,659
Nov 15, 20210.10550.11250.10550.11230.112335,084
Nov 12, 20210.12300.12300.10840.10840.10843,987
Nov 11, 20210.11570.11570.10800.10860.108649,704
Nov 10, 20210.11790.11790.11200.11200.112068,559
Nov 09, 20210.11350.11350.11000.11000.110021,727
Nov 08, 20210.11320.11690.11180.11690.116973,358
Nov 05, 20210.11140.11140.11140.11140.1114250
Nov 04, 20210.11320.11320.11320.11320.1132-
Nov 03, 20210.11320.11320.11320.11320.113210,000
Nov 02, 20210.10820.10950.10820.10950.10957,000
Nov 01, 20210.10950.10950.10950.10950.1095-
Oct 29, 20210.10800.10950.10800.10950.1095101,200
Oct 28, 20210.11870.11870.10880.11380.113825,336
Oct 27, 20210.10900.11120.10900.11120.111222,250
Oct 26, 20210.11000.11000.11000.11000.11005,078
Oct 25, 20210.11250.11250.11250.11250.1125515
Oct 22, 20210.11450.11450.11450.11450.1145-
Oct 21, 20210.11450.11450.11450.11450.1145-
Oct 20, 20210.11400.11450.11370.11450.114517,625
Oct 19, 20210.11700.11780.11470.11470.114750,765
Oct 18, 20210.11770.11980.11500.11500.115018,500
Oct 15, 20210.11980.11980.11980.11980.1198100
Oct 14, 20210.11190.11990.11190.11990.1199550
Oct 13, 20210.11180.11180.11180.11180.11181,014
Oct 12, 20210.11830.11830.11830.11830.118318,755
Oct 11, 20210.11730.11730.11730.11730.1173-
Oct 08, 20210.11730.11730.11730.11730.1173-
Oct 07, 20210.11500.11740.11500.11730.11737,431
Oct 06, 20210.11840.11910.11430.11910.11913,089
Oct 05, 20210.11440.11980.11440.11970.1197110,410
Oct 04, 20210.11720.11730.11470.11470.11474,950
Oct 01, 20210.11810.11810.11810.11810.11811,200
Sep 30, 20210.11820.11820.11820.11820.1182-
Sep 29, 20210.11820.11820.11820.11820.118210,000
Sep 28, 20210.12000.12000.12000.12000.1200-
Sep 27, 20210.12160.12300.12000.12000.120012,199
Sep 24, 20210.11740.12290.11740.12160.121611,400
Sep 23, 20210.12130.12130.11660.11660.1166901
Sep 22, 20210.12280.12280.11440.11780.11782,040
Sep 21, 20210.11590.11590.11590.11590.11592,000
Sep 20, 20210.12000.12000.11890.11890.118925,150
Sep 17, 20210.12340.12340.12000.12000.120026,005
Sep 16, 20210.11800.11800.11760.11760.117626,060
Sep 15, 20210.12030.12320.10940.11830.1183150,800
Sep 14, 20210.13000.13000.12590.12590.125915,005
Sep 13, 20210.12610.12770.12580.12580.125812,000
Sep 10, 20210.12550.12550.12550.12550.1255606
Sep 09, 20210.12790.12790.12790.12790.12791,025
Sep 08, 20210.12580.13410.12580.12580.125847,000
Sep 07, 20210.12660.13120.12620.12850.128554,074
Sep 03, 20210.12550.13640.12550.13640.136435,013
Sep 02, 20210.13530.13530.13260.13260.13262,775
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement