Skip to main content

Willow Biosciences Inc (OP: CANSF )

0.0759 +0.0105 (+16.06%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.3000 0.3300 0.3000 0.3300 2,200 -0.00(-0.18%)
Mar 27, 2020 0.3306 0.3306 0.3306 0 -0.06(-16.28%)
Mar 26, 2020 0.3570 0.3949 0.3570 0.3949 39,241 +0.05(+14.70%)
Mar 25, 2020 0.3443 0.3443 0.3443 0.3443 2,750 +0.02(+6.13%)
Mar 24, 2020 0.3302 0.3302 0.2725 0.3244 6,425 +0.07(+29.76%)
Mar 23, 2020 0.3344 0.3379 0.2400 0.2500 31,525 -0.07(-21.88%)
Mar 20, 2020 0.3400 0.3400 0.3200 0.3200 19,500 -0.03(-8.55%)
Mar 19, 2020 0.3499 0.3600 0.2789 0.3499 23,700 +0.07(+25.32%)
Mar 18, 2020 0.3450 0.3450 0.2655 0.2792 13,000 -0.09(-24.64%)
Mar 17, 2020 0.3569 0.3705 0.3560 0.3705 2,025 +0.02(+5.86%)
Mar 16, 2020 0.3106 0.3500 0.3071 0.3500 9,900 -0.06(-15.05%)
Mar 13, 2020 0.4180 0.4440 0.4120 0.4120 12,500 -0.02(-3.51%)
Mar 12, 2020 0.4270 0.4270 0.4270 100 +0.00(+0.00%)
Mar 11, 2020 0.4270 0.4270 0.4269 0.4270 8,325 -0.01(-3.17%)
Mar 10, 2020 0.4369 0.4410 0.4020 0.4410 8,380 -0.02(-4.13%)
Mar 06, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Mar 05, 2020 0.4700 0.4810 0.4600 0.4700 5,880 +0.01(+2.02%)
Mar 03, 2020 0.4607 0.4607 0.4607 0 -0.01(-1.26%)
Mar 02, 2020 0.4666 0.4666 0.4666 0.4666 1,000 +0.00(+0.82%)
Feb 28, 2020 0.4750 0.4750 0.4628 0.4628 15,500 -0.01(-2.57%)
Feb 27, 2020 0.4769 0.4769 0.4750 0.4750 2,000 -0.03(-5.00%)
Feb 25, 2020 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Feb 24, 2020 0.5500 0.5600 0.5300 0.5300 6,356 -0.03(-4.78%)
Feb 21, 2020 0.5523 0.5566 0.5523 0.5566 20,800 +0.03(+5.00%)
Feb 20, 2020 0.5261 0.5301 0.5261 0.5301 5,200 -0.00(-0.36%)
Feb 14, 2020 0.5320 0.5320 0.5320 0 +0.00(+0.02%)
Feb 13, 2020 0.5319 0.5319 0.5319 0.5319 296 -0.01(-1.35%)
Feb 12, 2020 0.5260 0.5394 0.5260 0.5392 15,000 -0.02(-3.71%)
Feb 11, 2020 0.5560 0.5600 0.5560 0.5600 3,730 +0.01(+2.41%)
Feb 10, 2020 0.5500 0.5500 0.5468 0.5468 3,339 -0.00(-0.58%)
Feb 07, 2020 0.5500 0.5500 0.5500 0.5500 2,500 +0.00(+0.00%)
Feb 06, 2020 0.5600 0.5600 0.5500 0.5500 4,150 -0.02(-3.41%)
Feb 05, 2020 0.5694 0.5694 0.5694 0.5694 2,100 -0.02(-4.00%)
Feb 04, 2020 0.5931 0.5931 0.5931 0.5931 200 +0.00(+0.53%)
Feb 03, 2020 0.5849 0.5900 0.5849 0.5900 2,500 +0.00(+0.51%)
Jan 31, 2020 0.5542 0.5870 0.5500 0.5870 8,300 -0.00(-0.34%)
Jan 30, 2020 0.5890 0.5890 0.5890 0.5890 7,489 +0.01(+1.53%)
Jan 29, 2020 0.6000 0.6000 0.5801 0.5801 5,127 -0.03(-5.27%)
Jan 28, 2020 0.6100 0.6200 0.6100 0.6124 9,000 +0.04(+6.37%)
Jan 27, 2020 0.6041 0.6041 0.5757 0.5757 4,490 -0.03(-5.62%)
Jan 24, 2020 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.49%)
Jan 23, 2020 0.6126 0.6126 0.6070 0.6070 42,983 -0.01(-1.25%)
Jan 21, 2020 0.6147 0.6147 0.6147 0 +0.06(+11.76%)
Jan 17, 2020 0.6562 0.6562 0.5500 0.5500 38,300 -0.10(-15.15%)
Jan 16, 2020 0.4850 0.7386 0.4850 0.6482 71,195 +0.20(+44.53%)
Jan 15, 2020 0.4500 0.4562 0.4480 0.4485 24,425 +0.00(+0.90%)
Jan 14, 2020 0.4445 0.4445 0.4445 0.4445 4,500 +0.00(+1.02%)
Jan 13, 2020 0.4500 0.4500 0.4400 0.4400 400 +0.01(+1.15%)
Jan 10, 2020 0.4476 0.4500 0.4350 0.4350 10,400 -0.00(-0.46%)
Jan 09, 2020 0.4310 0.4370 0.4310 0.4370 12,010 -0.04(-8.96%)
Jan 03, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
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.