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

Willow Biosciences Inc (OP: CANSF )

0.0637 +0.0002 (+0.31%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 0.4201 0.4230 0.4037 0.4037 23,410 +0.00(+0.60%)
Nov 27, 2020 0.4046 0.4120 0.3942 0.4013 115,000 -0.01(-2.19%)
Nov 25, 2020 0.4328 0.4328 0.4103 0.4103 19,000 -0.01(-2.84%)
Nov 24, 2020 0.4206 0.4341 0.4098 0.4223 107,100 +0.00(+0.28%)
Nov 23, 2020 0.4478 0.4482 0.3991 0.4211 65,720 -0.01(-3.11%)
Nov 20, 2020 0.4482 0.4626 0.4329 0.4346 74,700 -0.01(-2.71%)
Nov 19, 2020 0.4103 0.4488 0.4004 0.4467 249,350 +0.04(+8.95%)
Nov 18, 2020 0.4160 0.4160 0.3945 0.4100 21,444 +0.00(+0.51%)
Nov 17, 2020 0.4175 0.4175 0.4079 0.4079 23,265 -0.00(-0.51%)
Nov 16, 2020 0.4162 0.4394 0.4100 0.4100 8,602 -0.02(-3.67%)
Nov 13, 2020 0.4300 0.4367 0.4220 0.4256 95,300 +0.00(+0.38%)
Nov 12, 2020 0.4235 0.4240 0.4235 0.4240 25,000 +0.00(+0.00%)
Nov 10, 2020 0.4240 0.4240 0.4240 0 -0.02(-3.64%)
Nov 09, 2020 0.4596 0.4596 0.4311 0.4400 106,162 -0.00(-0.56%)
Nov 06, 2020 0.4400 0.4425 0.4341 0.4425 132,900 +0.02(+4.83%)
Nov 05, 2020 0.4140 0.4225 0.4140 0.4221 140,000 +0.05(+14.24%)
Nov 04, 2020 0.3817 0.4010 0.3695 0.3695 75,465 -0.03(-7.04%)
Nov 03, 2020 0.4072 0.4072 0.3975 0.3975 59,957 -0.00(-0.23%)
Nov 02, 2020 0.4000 0.4046 0.3909 0.3984 22,450 +0.01(+3.11%)
Oct 30, 2020 0.3980 0.3980 0.3789 0.3864 42,200 -0.02(-5.66%)
Oct 29, 2020 0.4195 0.4234 0.4096 0.4096 160,120 -0.01(-1.30%)
Oct 28, 2020 0.4546 0.4546 0.4150 0.4150 49,159 -0.04(-8.43%)
Oct 27, 2020 0.4759 0.4759 0.4507 0.4532 10,500 +0.01(+1.84%)
Oct 26, 2020 0.4653 0.4653 0.4372 0.4450 38,750 -0.01(-2.77%)
Oct 23, 2020 0.4800 0.4800 0.4577 0.4577 55,600 -0.02(-4.65%)
Oct 21, 2020 0.4800 0.4800 0.4800 0 -0.06(-11.11%)
Oct 20, 2020 0.5348 0.5554 0.5320 0.5400 28,502 +0.01(+2.74%)
Oct 19, 2020 0.5300 0.5300 0.5256 0.5256 10,679 +0.01(+1.43%)
Oct 16, 2020 0.5264 0.5348 0.5181 0.5182 8,300 -0.02(-4.02%)
Oct 15, 2020 0.5399 0.5399 0.5399 0.5399 102 +0.02(+3.81%)
Oct 14, 2020 0.5201 0.5201 0.5201 0.5201 13,000 -0.00(-0.31%)
Oct 13, 2020 0.5700 0.5700 0.5217 0.5217 13,880 +0.02(+3.47%)
Oct 12, 2020 0.5200 0.5300 0.5041 0.5042 8,350 -0.03(-6.23%)
Oct 09, 2020 0.5679 0.5679 0.5240 0.5377 9,200 -0.03(-4.66%)
Oct 08, 2020 0.5461 0.5640 0.5461 0.5640 5,500 +0.03(+5.70%)
Oct 07, 2020 0.5575 0.5660 0.5336 0.5336 41,394 -0.02(-3.94%)
Oct 06, 2020 0.5765 0.5780 0.5432 0.5555 25,708 -0.01(-2.37%)
Oct 05, 2020 0.5790 0.5790 0.5600 0.5690 11,575 +0.00(+0.25%)
Oct 02, 2020 0.5676 0.5676 0.5676 0.5676 3,000 +0.01(+1.61%)
Oct 01, 2020 0.5500 0.5586 0.5500 0.5586 10,001 +0.00(+0.13%)
Sep 30, 2020 0.5410 0.5579 0.5405 0.5579 27,600 -0.00(-0.02%)
Sep 29, 2020 0.5500 0.5680 0.5334 0.5580 42,596 -0.00(-0.69%)
Sep 28, 2020 0.5540 0.5619 0.5533 0.5619 1,318 +0.03(+5.32%)
Sep 25, 2020 0.5400 0.5400 0.5335 0.5335 6,100 -0.00(-0.26%)
Sep 24, 2020 0.5500 0.5578 0.5349 0.5349 25,464 -0.01(-1.20%)
Sep 23, 2020 0.5841 0.5958 0.5414 0.5414 76,950 -0.03(-5.02%)
Sep 22, 2020 0.5904 0.6050 0.5700 0.5700 45,738 -0.01(-2.33%)
Sep 21, 2020 0.5479 0.5836 0.5394 0.5836 16,421 +0.04(+7.38%)
Sep 18, 2020 0.5347 0.5579 0.5347 0.5435 2,900 +0.00(+0.22%)
Sep 17, 2020 0.5490 0.5495 0.5423 0.5423 3,500 +0.00(+0.17%)
Sep 16, 2020 0.5350 0.5414 0.5350 0.5414 350 +0.00(+0.22%)
Sep 15, 2020 0.5430 0.5430 0.5310 0.5402 16,454 +0.01(+1.92%)
Sep 14, 2020 0.5500 0.5500 0.5191 0.5300 35,479 -0.03(-5.61%)
Sep 11, 2020 0.5653 0.5653 0.5570 0.5615 5,900 -0.01(-1.32%)
Sep 10, 2020 0.5645 0.5809 0.5645 0.5690 7,213 +0.02(+3.27%)
Sep 09, 2020 0.5800 0.5800 0.5510 0.5510 4,032 -0.01(-2.46%)
Sep 08, 2020 0.5519 0.5649 0.5416 0.5649 62,855 +0.05(+9.03%)
Sep 04, 2020 0.5160 0.5769 0.5160 0.5181 11,200 -0.02(-4.06%)
Sep 03, 2020 0.5541 0.5950 0.5400 0.5400 26,099 -0.05(-8.41%)
Sep 02, 2020 0.5841 0.5896 0.5841 0.5896 510 +0.00(+0.79%)
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.