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

Cannvas Medtech Inc (OP: CANVF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 18, 2019 0.0610 0.0610 0 +0.00(+0.00%)
Oct 17, 2019 0.0700 0.0700 0.0614 0.0614 22,500 +0.00(+7.34%)
Oct 16, 2019 0.0620 0.0625 0.0572 0.0572 5,000 -0.00(-7.74%)
Oct 15, 2019 0.0550 0.0620 0.0481 0.0620 76,760 +0.01(+12.93%)
Oct 11, 2019 0.0549 0.0549 0.0549 0 -0.00(-6.15%)
Oct 10, 2019 0.0585 0.0585 0.0585 0.0585 7,000 +0.00(+0.00%)
Oct 09, 2019 0.0689 0.0690 0.0585 0.0585 84,716 -0.01(-14.60%)
Oct 08, 2019 0.0643 0.0689 0.0643 0.0685 49,150 +0.01(+16.89%)
Oct 07, 2019 0.0581 0.0586 0.0581 0.0586 3,500 -0.02(-23.90%)
Oct 04, 2019 0.0770 0.0770 0.0675 0.0770 22,000 +0.00(+0.92%)
Oct 03, 2019 0.0690 0.0763 0.0563 0.0763 133,000 +0.00(+4.52%)
Oct 02, 2019 0.0662 0.0730 0.0662 0.0730 62,000 +0.01(+17.17%)
Oct 01, 2019 0.0558 0.0623 0.0558 0.0623 4,000 -0.00(-1.27%)
Sep 30, 2019 0.0677 0.0677 0.0550 0.0631 24,500 -0.01(-8.68%)
Sep 27, 2019 0.0674 0.0700 0.0674 0.0691 15,600 -0.01(-12.53%)
Sep 23, 2019 0.0790 0.0790 0.0790 0 -0.00(-2.47%)
Sep 20, 2019 0.0750 0.0810 0.0727 0.0810 24,200 +0.00(+5.74%)
Sep 19, 2019 0.0766 0.0766 0.0766 0.0766 568 -0.00(-4.73%)
Sep 17, 2019 0.0804 0.0804 0.0804 0 -0.00(-0.74%)
Sep 16, 2019 0.0691 0.0810 0.0691 0.0810 67,533 -0.00(-4.59%)
Sep 13, 2019 0.0851 0.0851 0.0849 0.0849 5,100 -0.01(-5.67%)
Sep 12, 2019 0.0780 0.0900 0.0684 0.0900 15,950 -0.01(-5.26%)
Sep 09, 2019 0.0950 0.0950 0.0950 0 +0.00(+1.06%)
Sep 06, 2019 0.0924 0.0940 0.0924 0.0940 2,600 +0.00(+0.00%)
Sep 05, 2019 0.0920 0.0940 0.0858 0.0940 45,000 -0.01(-5.53%)
Sep 04, 2019 0.0988 0.0995 0.0920 0.0995 28,500 +0.01(+9.70%)
Sep 03, 2019 0.0909 0.0994 0.0907 0.0907 10,060 -0.01(-7.45%)
Aug 30, 2019 0.0800 0.0980 0.0764 0.0980 96,300 +0.00(+0.00%)
Aug 29, 2019 0.0801 0.0980 0.0801 0.0980 1,350 +0.02(+22.04%)
Aug 28, 2019 0.0803 0.0803 0.0803 0.0803 5,000 +0.00(+0.00%)
Aug 27, 2019 0.0867 0.0910 0.0714 0.0803 109,280 -0.02(-18.06%)
Aug 26, 2019 0.0869 0.0980 0.0740 0.0980 9,774 +0.00(+0.00%)
Aug 23, 2019 0.0850 0.0980 0.0828 0.0980 26,000 +0.01(+16.67%)
Aug 22, 2019 0.0800 0.0850 0.0660 0.0840 67,024 -0.00(-4.55%)
Aug 21, 2019 0.0824 0.0900 0.0824 0.0880 12,500 -0.01(-8.33%)
Aug 20, 2019 0.0920 0.0960 0.0920 0.0960 20,053 -0.01(-6.98%)
Aug 19, 2019 0.1062 0.1070 0.1000 0.1032 40,800 +0.00(+0.19%)
Aug 16, 2019 0.1090 0.1090 0.1030 0.1030 156,800 -0.00(-3.74%)
Aug 15, 2019 0.1040 0.1070 0.1001 0.1070 2,000 +0.11(+9627.27%)
Aug 14, 2019 0.2970 1.000 0.0011 0.0011 32,724 -0.31(-99.65%)
Aug 13, 2019 0.3170 0.3190 0.2999 0.3150 14,282 +0.01(+3.62%)
Aug 12, 2019 0.3000 0.3080 0.2932 0.3040 63,760 +0.00(+1.33%)
Aug 09, 2019 0.2970 0.3180 0.2970 0.3000 36,500 +0.02(+8.30%)
Aug 08, 2019 0.2870 0.2870 0.2430 0.2770 86,782 -0.00(-0.36%)
Aug 07, 2019 0.2530 0.2910 0.2530 0.2780 7,600 +0.04(+16.32%)
Aug 06, 2019 0.2290 0.2390 0.2160 0.2390 24,500 -0.01(-3.24%)
Aug 05, 2019 0.2470 0.2470 0.2470 0.2470 21,500 +0.02(+9.78%)
Aug 02, 2019 0.2220 0.2250 0.2220 0.2250 5,100 +0.05(+30.13%)
Jul 30, 2019 0.1729 0.1729 0.1729 0 -0.00(-0.63%)
Jul 24, 2019 0.1740 0.1740 0.1740 0 -0.01(-3.06%)
Jul 23, 2019 0.1795 0.1795 0.1795 0.1795 100 -0.00(-2.45%)
Jul 22, 2019 0.1854 0.1877 0.1680 0.1840 7,796 +0.00(+1.71%)
Jul 19, 2019 0.1815 0.1970 0.1809 0.1809 2,000 +0.01(+6.41%)
Jul 17, 2019 0.1700 0.1700 0.1700 0 -0.00(-0.70%)
Jul 16, 2019 0.1745 0.1745 0.1712 0.1712 610 +0.00(+0.41%)
Jul 15, 2019 0.1693 0.1750 0.1693 0.1705 800 +0.01(+6.63%)
Jul 12, 2019 0.1668 0.1668 0.1599 0.1599 1,200 -0.01(-3.56%)
Jul 11, 2019 0.1658 0.1658 0.1658 65 +0.00(+0.00%)
Jul 10, 2019 0.1658 0.1658 0.1658 0.1658 100 +0.01(+4.94%)
Jul 09, 2019 0.1580 0.1580 0.1580 0.1580 1,035 -0.02(-10.94%)
Jul 05, 2019 0.1774 0.1774 0.1774 0 +0.01(+6.93%)
Jul 02, 2019 0.1659 0.1659 0.1659 0 +0.02(+13.55%)
Jun 25, 2019 0.1461 0.1461 0.1461 0 -0.03(-16.94%)
Jun 24, 2019 0.1759 0.1759 0.1759 4 +0.00(+0.00%)
Jun 21, 2019 0.1759 0.1759 0.1759 0.1759 1,800 -0.01(-3.51%)
Jun 18, 2019 0.1823 0.1823 0.1823 0 -0.01(-6.99%)
Jun 17, 2019 0.1960 0.1960 0.1960 0.1960 100 +0.00(+1.98%)
Jun 14, 2019 0.1940 0.1940 0.1922 0.1922 25,000 +0.01(+4.34%)
Jun 12, 2019 0.1842 0.1842 0.1842 0 -0.01(-3.05%)
Jun 11, 2019 0.1900 0.1900 0.1900 0.1900 300 +0.01(+6.15%)
Jun 07, 2019 0.1790 0.1790 0.1790 0 -0.02(-8.86%)
Jun 06, 2019 0.1804 0.1964 0.1804 0.1964 4,852 +0.02(+11.72%)
Jun 05, 2019 0.1758 0.1758 0.1758 65 +0.00(+0.00%)
Jun 04, 2019 0.1832 0.1832 0.1758 0.1758 5,000 -0.00(-2.66%)
Jun 03, 2019 0.1806 0.1806 0.1806 0.1806 500 -0.01(-3.78%)
May 31, 2019 0.1877 0.1877 0.1877 111 +0.00(+0.00%)
May 30, 2019 0.1877 0.1877 0.1877 0.1877 155 +0.01(+3.42%)
May 28, 2019 0.1815 0.1815 0.1815 0 -0.02(-8.79%)
May 24, 2019 0.1990 0.1990 0.1990 0.1990 1,500 -0.01(-2.88%)
May 23, 2019 0.2049 0.2049 0.2049 50 +0.00(+0.00%)
May 22, 2019 0.2100 0.2100 0.1915 0.2049 7,599 +0.02(+8.87%)
May 21, 2019 0.1882 0.1882 0.1882 0.1882 194 -0.02(-10.76%)
May 17, 2019 0.2109 0.2109 0.2109 0 +0.03(+15.25%)
May 16, 2019 0.2082 0.2082 0.1830 0.1830 1,085 -0.02(-9.41%)
May 15, 2019 0.2020 0.2020 0.2020 5 +0.00(+0.00%)
May 14, 2019 0.2100 0.2150 0.2020 0.2020 5,092 -0.01(-3.81%)
May 13, 2019 0.2100 0.2100 0.2100 0.2100 5,000 -0.00(-2.23%)
May 10, 2019 0.2148 0.2148 0.2148 0.2148 1,000 -0.01(-2.50%)
May 08, 2019 0.2203 0.2203 0.2203 0 +0.04(+20.38%)
May 06, 2019 0.1830 0.1830 0.1830 0 -0.01(-5.13%)
May 03, 2019 0.1929 0.1929 0.1929 50 +0.00(+0.00%)
May 02, 2019 0.1856 0.1929 0.1760 0.1929 2,350 +0.00(+2.61%)
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.