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

Willow Biosciences Inc (OP: CANSF )

0.0635 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 0.0900 200 +0.00(+0.56%)
Jan 30, 2023 0.0856 0.0895 0.0856 0.0895 13,450 +0.01(+9.41%)
Jan 26, 2023 0.0818 0 -0.01(-9.31%)
Jan 25, 2023 0.0902 0.0902 0.0902 0.0902 1,252 +0.00(+5.37%)
Jan 19, 2023 0.0856 0 -0.00(-2.62%)
Jan 17, 2023 0.0879 0 -0.00(-2.77%)
Jan 13, 2023 0.0924 0.0924 0.0904 0.0904 30,000 +0.00(+5.24%)
Jan 12, 2023 0.0854 0.0888 0.0854 0.0859 55,500 -0.00(-4.87%)
Jan 11, 2023 0.0903 0.0903 0.0903 0.0903 36,646 +0.01(+6.61%)
Jan 09, 2023 0.0847 0 -0.01(-5.89%)
Jan 06, 2023 0.0899 0.0900 0.0899 0.0900 1,100 +0.01(+9.09%)
Jan 05, 2023 0.0825 0.0825 0.0825 0.0825 4,713 -0.00(-3.06%)
Jan 04, 2023 0.0851 0.0851 0.0851 0.0851 5,537 +0.00(+5.19%)
Jan 03, 2023 0.0809 0.0809 0.0809 0.0809 200 -0.00(-0.12%)
Dec 30, 2022 0.0810 0.0810 0.0785 0.0810 72,000 -0.00(-4.71%)
Dec 29, 2022 0.0803 0.0850 0.0803 0.0850 49,765 +0.00(+5.46%)
Dec 28, 2022 0.0807 0.0872 0.0801 0.0806 214,828 +0.00(+0.75%)
Dec 27, 2022 0.0825 0.0825 0.0800 0.0800 11,000 -0.00(-0.25%)
Dec 23, 2022 0.0795 0.0828 0.0795 0.0802 158,760 +0.00(+0.25%)
Dec 22, 2022 0.0756 0.0800 0.0756 0.0800 26,000 -0.00(-1.36%)
Dec 21, 2022 0.0834 0.0834 0.0792 0.0811 75,200 -0.01(-6.03%)
Dec 20, 2022 0.0843 0.0863 0.0843 0.0863 5,550 +0.01(+6.15%)
Dec 19, 2022 0.0882 0.0882 0.0813 0.0813 30,000 -0.00(-3.21%)
Dec 16, 2022 0.0800 0.0840 0.0800 0.0840 16,400 +0.00(+4.09%)
Dec 15, 2022 0.0845 0.0850 0.0807 0.0807 31,846 -0.01(-7.45%)
Dec 14, 2022 0.0784 0.0941 0.0730 0.0872 139,575 +0.01(+9.41%)
Dec 13, 2022 0.0797 0.0797 0.0797 0.0797 10,082 +0.00(+4.59%)
Dec 12, 2022 0.0811 0.0811 0.0762 0.0762 17,900 -0.00(-4.27%)
Dec 09, 2022 0.0796 0.0796 0.0796 0.0796 8,000 -0.00(-0.62%)
Dec 08, 2022 0.0831 0.0831 0.0801 0.0801 1,218 -0.00(-1.48%)
Dec 07, 2022 0.0813 0.0813 0.0813 0.0813 1,604 -0.00(-4.35%)
Dec 06, 2022 0.0850 0.0850 0.0850 0.0850 11,815 -0.00(-1.73%)
Dec 05, 2022 0.0810 0.0865 0.0810 0.0865 625 +0.00(+3.97%)
Dec 02, 2022 0.0801 0.0832 0.0801 0.0832 555 +0.00(+1.96%)
Dec 01, 2022 0.0816 0.0816 0.0816 0.0816 5,000 +0.00(+2.00%)
Nov 30, 2022 0.0833 0.0834 0.0800 0.0800 120,644 -0.00(-5.44%)
Nov 29, 2022 0.0847 0.0890 0.0822 0.0846 10,745 -0.00(-0.59%)
Nov 28, 2022 0.0851 0.0904 0.0851 0.0851 10,032 -0.01(-6.79%)
Nov 25, 2022 0.0938 0.0950 0.0898 0.0913 14,100 +0.00(+1.44%)
Nov 23, 2022 0.0868 0.0900 0.0840 0.0900 12,985 +0.00(+3.69%)
Nov 22, 2022 0.0814 0.0868 0.0814 0.0868 10,607 +0.00(+2.00%)
Nov 18, 2022 0.0851 0 -0.01(-9.95%)
Nov 17, 2022 0.0969 0.1055 0.0945 0.0945 89,903 -0.01(-10.26%)
Nov 15, 2022 0.1053 0 +0.00(+0.00%)
Nov 14, 2022 0.1060 0.1060 0.1016 0.1053 23,453 +0.00(+4.88%)
Nov 11, 2022 0.1004 0.1004 0.1004 0.1004 247 +0.00(+3.93%)
Nov 10, 2022 0.0899 0.0984 0.0899 0.0966 38,950 +0.02(+20.45%)
Nov 09, 2022 0.0867 0.0935 0.0802 0.0802 12,053 -0.01(-14.22%)
Nov 08, 2022 0.0910 0.0950 0.0835 0.0935 22,947 +0.01(+13.89%)
Nov 07, 2022 0.0870 0.0870 0.0812 0.0821 10,000 -0.00(-1.08%)
Oct 31, 2022 0.0830 0 +0.00(+1.22%)
Oct 28, 2022 0.0820 0.0820 0.0819 0.0820 27,900 -0.01(-6.29%)
Oct 25, 2022 0.0875 0 -0.00(-4.58%)
Oct 24, 2022 0.0917 2,000 -0.00(-1.50%)
Oct 21, 2022 0.0931 0.0931 0.0931 0.0931 2,700 +0.01(+9.53%)
Oct 20, 2022 0.0880 0.0912 0.0834 0.0850 121,010 -0.01(-10.53%)
Oct 19, 2022 0.0899 0.0950 0.0880 0.0950 10,542 +0.01(+5.79%)
Oct 18, 2022 0.0897 0.0898 0.0880 0.0898 9,389 -0.00(-2.07%)
Oct 17, 2022 0.0895 0.0917 0.0881 0.0917 43,073 +0.01(+6.38%)
Oct 14, 2022 0.0862 0.0862 0.0862 0.0862 23,002 -0.00(-2.82%)
Oct 13, 2022 0.0886 0.0887 0.0886 0.0887 3,435 +0.00(+0.11%)
Oct 12, 2022 0.0918 0.0918 0.0872 0.0886 32,100 -0.01(-6.74%)
Oct 11, 2022 0.0826 0.0950 0.0826 0.0950 10,285 +0.01(+6.15%)
Oct 10, 2022 0.0990 0.0990 0.0895 0.0895 1,200 -0.00(-2.82%)
Oct 07, 2022 0.0917 0.0921 0.0917 0.0921 2,000 -0.01(-7.25%)
Oct 06, 2022 0.0880 0.0993 0.0845 0.0993 222,300 +0.01(+17.10%)
Oct 05, 2022 0.0880 0.0880 0.0821 0.0848 53,365 -0.00(-4.61%)
Oct 03, 2022 0.0889 0 -0.00(-2.41%)
Sep 30, 2022 0.0857 0.0913 0.0857 0.0911 102,062 +0.00(+2.02%)
Sep 29, 2022 0.0891 0.0893 0.0891 0.0893 948 +0.00(+3.36%)
Sep 28, 2022 0.0850 0.0864 0.0775 0.0864 12,500 +0.01(+12.21%)
Sep 27, 2022 0.0819 0.0820 0.0770 0.0770 8,176 -0.00(-3.51%)
Sep 26, 2022 0.0798 0.0798 0.0798 0.0798 500 -0.00(-4.77%)
Sep 23, 2022 0.0838 0.0838 0.0838 0.0838 1,339 -0.01(-7.71%)
Sep 22, 2022 0.0885 0.0912 0.0842 0.0908 40,751 +0.00(+2.60%)
Sep 21, 2022 0.0880 0.0885 0.0870 0.0885 23,500 -0.00(-2.53%)
Sep 20, 2022 0.0900 0.0910 0.0900 0.0908 19,671 +0.00(+0.44%)
Sep 19, 2022 0.1052 0.1052 0.0904 0.0904 112,828 -0.01(-7.66%)
Sep 16, 2022 0.1060 0.1060 0.0979 0.0979 18,622 -0.01(-8.59%)
Sep 14, 2022 0.1071 12 -0.01(-9.01%)
Sep 13, 2022 0.1196 0.1196 0.1150 0.1177 16,440 +0.00(+2.71%)
Sep 12, 2022 0.1200 0.1200 0.1146 0.1146 34,027 -0.01(-6.68%)
Sep 09, 2022 0.1192 0.1228 0.1192 0.1228 6,000 +0.01(+10.63%)
Sep 08, 2022 0.1047 0.1112 0.0990 0.1110 49,507 +0.02(+20.65%)
Sep 07, 2022 0.0925 0.0925 0.0920 0.0920 10,000 -0.00(-2.02%)
Sep 06, 2022 0.0998 0.0998 0.0901 0.0939 6,815 +0.01(+8.81%)
Sep 02, 2022 0.0863 0.0863 0.0832 0.0863 7,500 -0.01(-6.30%)
Aug 31, 2022 0.0921 0 -0.01(-6.97%)
Aug 30, 2022 0.0912 0.0990 0.0889 0.0990 36,700 -0.00(-1.00%)
Aug 29, 2022 0.1040 0.1050 0.0952 0.1000 219,550 +0.01(+5.26%)
Aug 26, 2022 0.0950 0.0950 0.0950 0.0950 7,500 +0.01(+18.75%)
Aug 24, 2022 0.0800 0 -0.01(-6.98%)
Aug 23, 2022 0.0860 0.0860 0.0860 0.0860 750 +0.00(+0.12%)
Aug 22, 2022 0.0900 0.0900 0.0830 0.0859 16,503 -0.01(-7.03%)
Aug 19, 2022 0.0924 0.0924 0.0877 0.0924 15,625 -0.00(-2.74%)
Aug 18, 2022 0.0908 0.0950 0.0908 0.0950 20,000 +0.00(+4.40%)
Aug 17, 2022 0.0927 0.0927 0.0910 0.0910 13,355 -0.01(-7.14%)
Aug 16, 2022 0.0980 0.0980 0.0980 0.0980 2,560 +0.00(+2.08%)
Aug 15, 2022 0.0976 0.0977 0.0960 0.0960 46,544 -0.00(-0.72%)
Aug 12, 2022 0.0967 0.0967 0.0967 0.0967 1,003 -0.00(-3.01%)
Aug 11, 2022 0.1040 0.1040 0.0970 0.0997 137,483 +0.00(+5.28%)
Aug 10, 2022 0.0941 0.0978 0.0941 0.0947 37,620 -0.00(-0.32%)
Aug 09, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+1.06%)
Aug 08, 2022 0.0941 0.0953 0.0918 0.0940 253,000 -0.00(-0.11%)
Aug 04, 2022 0.0941 0 +0.00(+0.53%)
Aug 03, 2022 0.0979 0.0980 0.0936 0.0936 33,525 -0.01(-10.86%)
Aug 02, 2022 0.1054 0.1054 0.0971 0.1050 201,320 +0.00(+2.94%)
Jul 29, 2022 0.1020 0 -0.01(-6.68%)
Jul 27, 2022 0.1093 0 -0.01(-6.82%)
Jul 26, 2022 0.1192 0.1220 0.1173 0.1173 50,760 -0.00(-3.85%)
Jul 25, 2022 0.1220 0.1220 0.1207 0.1220 39,345 +0.00(+1.67%)
Jul 22, 2022 0.1214 0.1220 0.1200 0.1200 11,200 -0.00(-0.66%)
Jul 21, 2022 0.1208 0.1208 0.1208 0.1208 100 -0.00(-0.17%)
Jul 20, 2022 0.1182 0.1210 0.1182 0.1210 22,000 +0.00(+3.42%)
Jul 19, 2022 0.1231 0.1242 0.1170 0.1170 65,980 -0.00(-3.62%)
Jul 18, 2022 0.1189 0.1259 0.1189 0.1214 107,115 -0.00(-2.10%)
Jul 15, 2022 0.1238 0.1249 0.1160 0.1240 55,927 +0.01(+5.53%)
Jul 14, 2022 0.1197 0.1240 0.1175 0.1175 100,940 -0.01(-5.01%)
Jul 13, 2022 0.1237 0.1237 0.1237 0.1237 2,000 -0.01(-5.50%)
Jul 12, 2022 0.1297 0.1362 0.1237 0.1309 17,766 +0.00(+2.83%)
Jul 08, 2022 0.1273 0 +0.00(+0.08%)
Jul 07, 2022 0.1235 0.1272 0.1235 0.1272 8,060 +0.00(+3.08%)
Jul 06, 2022 0.1200 0.1234 0.1200 0.1234 2,450 -0.00(-2.83%)
Jul 05, 2022 0.1285 0.1308 0.1270 0.1270 20,100 -0.01(-5.93%)
Jun 30, 2022 0.1350 0 +0.01(+3.85%)
Jun 27, 2022 0.1300 0 -0.01(-9.97%)
Jun 24, 2022 0.1360 0.1444 0.1360 0.1444 5,740 +0.01(+11.08%)
Jun 23, 2022 0.1305 0.1305 0.1300 0.1300 810 -0.01(-3.70%)
Jun 22, 2022 0.1355 0.1355 0.1350 0.1350 18,010 -0.01(-5.79%)
Jun 21, 2022 0.1433 0.1433 0.1433 0.1433 53,000 +0.01(+3.69%)
Jun 17, 2022 0.1400 0.1423 0.1352 0.1382 25,550 +0.00(+0.51%)
Jun 16, 2022 0.1428 0.1476 0.1375 0.1375 22,350 -0.01(-4.05%)
Jun 15, 2022 0.1395 0.1433 0.1388 0.1433 150,020 +0.01(+3.62%)
Jun 14, 2022 0.1370 0.1400 0.1361 0.1383 18,512 -0.01(-4.49%)
Jun 10, 2022 0.1448 40 +0.00(+2.84%)
Jun 09, 2022 0.1395 0.1498 0.1395 0.1408 21,016 -0.01(-7.43%)
Jun 08, 2022 0.1473 0.1521 0.1473 0.1521 1,335 +0.00(+0.60%)
Jun 07, 2022 0.1519 0.1519 0.1461 0.1512 51,710 -0.00(-2.89%)
Jun 06, 2022 0.1550 0.1590 0.1544 0.1557 24,200 -0.00(-1.14%)
Jun 03, 2022 0.1575 0.1750 0.1575 0.1575 10,490 -0.01(-5.97%)
Jun 02, 2022 0.1681 0.1681 0.1587 0.1675 13,200 -0.00(-1.18%)
Jun 01, 2022 0.1695 0.1695 0.1695 0.1695 4,990 -0.01(-3.80%)
May 31, 2022 0.1739 0.1823 0.1739 0.1762 15,822 +0.01(+8.10%)
May 27, 2022 0.1696 0.1700 0.1630 0.1630 10,145 +0.00(+1.31%)
May 26, 2022 0.1897 0.1897 0.1609 0.1609 69,390 -0.02(-10.61%)
May 25, 2022 0.1926 0.1926 0.1800 0.1800 16,723 +0.01(+5.88%)
May 24, 2022 0.1536 0.1700 0.1536 0.1700 11,203 +0.02(+13.33%)
May 23, 2022 0.1600 0.1600 0.1500 0.1500 23,750 +0.01(+8.93%)
May 20, 2022 0.1365 0.1377 0.1365 0.1377 320 +0.00(+3.77%)
May 19, 2022 0.1350 0.1350 0.1327 0.1327 8,500 +0.00(+0.15%)
May 18, 2022 0.1443 0.1449 0.1325 0.1325 137,330 -0.01(-9.12%)
May 17, 2022 0.1397 0.1458 0.1371 0.1458 130,558 +0.01(+6.35%)
May 16, 2022 0.1374 0.1374 0.1326 0.1371 97,000 +0.01(+10.56%)
May 13, 2022 0.1622 0.1701 0.1220 0.1240 152,720 -0.04(-24.16%)
May 12, 2022 0.1500 0.1635 0.1440 0.1635 12,300 +0.01(+7.07%)
May 11, 2022 0.1599 0.1650 0.1527 0.1527 32,510 -0.01(-5.62%)
May 10, 2022 0.1760 0.1760 0.1460 0.1618 9,755 -0.02(-9.00%)
May 09, 2022 0.1760 0.1812 0.1752 0.1778 25,160 +0.00(+2.77%)
May 06, 2022 0.1710 0.1800 0.1700 0.1730 47,290 -0.01(-6.03%)
May 05, 2022 0.1900 0.1977 0.1841 0.1841 80,332 -0.01(-3.11%)
May 04, 2022 0.1900 0.1911 0.1900 0.1900 10,990 -0.01(-2.91%)
May 03, 2022 0.2000 0.2000 0.1840 0.1957 11,894 -0.00(-2.15%)
May 02, 2022 0.2210 0.2210 0.2000 0.2000 8,440 +0.01(+3.79%)
Apr 29, 2022 0.2230 0.2230 0.1927 0.1927 28,900 -0.03(-14.28%)
Apr 28, 2022 0.2242 0.2248 0.2202 0.2248 1,075 +0.01(+2.37%)
Apr 27, 2022 0.2206 0.2269 0.2196 0.2196 20,822 -0.01(-6.15%)
Apr 26, 2022 0.2473 0.2473 0.2256 0.2340 51,300 -0.01(-2.86%)
Apr 25, 2022 0.2448 0.2494 0.2409 0.2409 6,600 -0.01(-3.64%)
Apr 22, 2022 0.2549 0.2600 0.2500 0.2500 40,021 -0.02(-8.09%)
Apr 21, 2022 0.2702 0.2720 0.2702 0.2720 2,800 +0.00(+0.74%)
Apr 20, 2022 0.2878 0.2878 0.2700 0.2700 17,840 -0.02(-6.90%)
Apr 19, 2022 0.2811 0.2900 0.2811 0.2900 17,450 +0.01(+2.08%)
Apr 18, 2022 0.2854 0.2935 0.2839 0.2841 126,790 +0.01(+2.64%)
Apr 12, 2022 0.2768 0 +0.01(+4.61%)
Apr 11, 2022 0.2715 0.2723 0.2646 0.2646 20,098 -0.01(-2.33%)
Apr 08, 2022 0.2795 0.2795 0.2648 0.2709 3,715 -0.01(-3.32%)
Apr 07, 2022 0.2802 0.2802 0.2802 0.2802 2,490 -0.02(-6.60%)
Apr 06, 2022 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-2.44%)
Apr 05, 2022 0.3100 0.3100 0.3000 0.3075 3,274 +0.00(+0.99%)
Apr 04, 2022 0.3077 0.3100 0.3045 0.3045 10,027 +0.02(+5.73%)
Apr 01, 2022 0.2853 0.2883 0.2852 0.2880 3,600 +0.00(+1.59%)
Mar 31, 2022 0.2874 0.2874 0.2835 0.2835 20,300 -0.01(-2.28%)
Mar 30, 2022 0.2863 0.2901 0.2829 0.2901 10,501 -0.00(-1.12%)
Mar 29, 2022 0.2799 0.2934 0.2799 0.2934 21,377 +0.02(+6.69%)
Mar 28, 2022 0.2925 0.2925 0.2750 0.2750 5,150 -0.02(-7.53%)
Mar 25, 2022 0.2730 0.2974 0.2707 0.2974 9,652 +0.03(+10.15%)
Mar 24, 2022 0.2890 0.2890 0.2700 0.2700 37,759 +0.00(+1.12%)
Mar 23, 2022 0.2698 0.2698 0.2609 0.2670 6,000 -0.01(-2.73%)
Mar 22, 2022 0.2683 0.2750 0.2652 0.2745 44,500 -0.00(-0.18%)
Mar 21, 2022 0.2980 0.2980 0.2720 0.2750 92,676 -0.01(-4.78%)
Mar 18, 2022 0.2926 0.3045 0.2886 0.2888 8,130 +0.00(+0.03%)
Mar 17, 2022 0.2774 0.3017 0.2768 0.2887 134,000 +0.01(+4.22%)
Mar 16, 2022 0.2711 0.2770 0.2651 0.2770 25,451 -0.00(-0.75%)
Mar 15, 2022 0.2699 0.2791 0.2648 0.2791 87,606 +0.01(+3.37%)
Mar 14, 2022 0.2659 0.2700 0.2659 0.2700 11,946 +0.01(+2.94%)
Mar 11, 2022 0.2715 0.2716 0.2623 0.2623 3,489 -0.02(-5.61%)
Mar 09, 2022 0.2779 0 +0.02(+6.07%)
Mar 08, 2022 0.2720 0.2720 0.2613 0.2620 20,485 -0.01(-2.96%)
Mar 07, 2022 0.2722 0.2725 0.2495 0.2700 36,000 -0.01(-4.93%)
Mar 04, 2022 0.2796 0.2840 0.2796 0.2840 2,600 +0.00(+1.43%)
Mar 03, 2022 0.2850 0.2850 0.2800 0.2800 25,100 -0.00(-1.75%)
Mar 02, 2022 0.2750 0.2863 0.2721 0.2850 34,000 +0.00(+0.25%)
Mar 01, 2022 0.2806 0.2843 0.2661 0.2843 9,025 +0.00(+0.11%)
Feb 28, 2022 0.2982 0.3029 0.2840 0.2840 47,948 -0.02(-5.46%)
Feb 25, 2022 0.3000 0.3017 0.2997 0.3004 17,190 +0.01(+3.59%)
Feb 24, 2022 0.2982 0.2982 0.2840 0.2900 22,669 -0.01(-1.73%)
Feb 23, 2022 0.2951 0.2951 0.2951 0.2951 1,015 -0.01(-3.56%)
Feb 22, 2022 0.3025 0.3129 0.3014 0.3060 13,804 -0.01(-2.45%)
Feb 18, 2022 0.3137 0 +0.00(+1.06%)
Feb 17, 2022 0.3267 0.3267 0.3104 0.3104 11,490 -0.02(-6.51%)
Feb 16, 2022 0.3347 0.3400 0.3320 0.3320 43,803 +0.00(+0.97%)
Feb 15, 2022 0.3350 0.3350 0.3169 0.3288 37,902 -0.02(-6.86%)
Feb 14, 2022 0.3568 0.3568 0.3370 0.3530 18,700 +0.03(+7.98%)
Feb 11, 2022 0.3406 0.3406 0.3201 0.3269 108,752 +0.01(+2.16%)
Feb 10, 2022 0.3157 0.3200 0.3157 0.3200 9,720 +0.00(+1.14%)
Feb 09, 2022 0.3011 0.3164 0.3011 0.3164 10,200 +0.01(+3.84%)
Feb 08, 2022 0.3031 0.3108 0.3031 0.3047 4,560 -0.00(-0.07%)
Feb 07, 2022 0.3150 0.3160 0.3023 0.3049 19,670 -0.00(-0.78%)
Feb 04, 2022 0.3101 0.3101 0.3060 0.3073 8,652 -0.00(-0.77%)
Feb 03, 2022 0.2750 0.3097 0.3097 36,329 +0.01(+2.89%)
Feb 02, 2022 0.2954 0.3086 0.2911 0.3010 19,100 -0.03(-7.98%)
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.