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 (%)
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%)
Jan 02, 2020 0.4800 0.4800 0.4775 0.4800 4,510 -0.01(-1.84%)
Dec 31, 2019 0.4890 0.4890 0.4800 0.4890 7,400 +0.04(+7.80%)
Dec 30, 2019 0.4536 0.4536 0.4536 0.4536 3,436 +0.00(+0.80%)
Dec 27, 2019 0.4300 0.4500 0.4300 0.4500 3,500 -0.03(-6.05%)
Dec 26, 2019 0.4500 0.4790 0.4500 0.4790 200 +0.07(+18.27%)
Dec 24, 2019 0.4050 0.4069 0.4050 0.4050 27,000 -0.01(-1.46%)
Dec 23, 2019 0.4100 0.4130 0.4100 0.4110 20,009 +0.01(+1.48%)
Dec 20, 2019 0.4010 0.4050 0.4010 0.4050 20,200 +0.00(+0.00%)
Dec 19, 2019 0.4050 0.4050 0.4050 0.4050 2,001 -0.04(-9.60%)
Dec 18, 2019 0.4500 0.4500 0.4480 0.4480 5,000 +0.02(+3.46%)
Dec 17, 2019 0.4385 0.4385 0.4280 0.4330 22,862 +0.01(+1.17%)
Dec 16, 2019 0.4400 0.4450 0.4280 0.4280 17,600 -0.01(-2.73%)
Dec 13, 2019 0.4260 0.4800 0.4260 0.4400 13,100 -0.01(-2.22%)
Dec 12, 2019 0.4480 0.4579 0.4480 0.4500 20,821 -0.01(-2.17%)
Dec 11, 2019 0.4600 0.4600 0.4600 0.4600 3,000 -0.02(-4.19%)
Dec 10, 2019 0.4801 0.4801 0.4801 50 +0.00(+0.00%)
Dec 09, 2019 0.4811 0.4811 0.4801 0.4801 200 -0.00(-0.08%)
Dec 06, 2019 0.4805 0.4805 0.4805 0.4805 100 +0.03(+7.25%)
Dec 05, 2019 0.4470 0.4480 0.4422 0.4480 6,575 -0.02(-5.29%)
Dec 04, 2019 0.4600 0.4748 0.4600 0.4730 700 +0.03(+7.50%)
Dec 03, 2019 0.4480 0.4639 0.4400 0.4400 50,700 -0.03(-5.38%)
Dec 02, 2019 0.4830 0.4830 0.4650 0.4650 20,085 -0.02(-3.53%)
Nov 29, 2019 0.4900 0.4900 0.4820 0.4820 17,000 +0.00(+0.42%)
Nov 27, 2019 0.4845 0.4845 0.4800 0.4800 1,400 -0.01(-2.04%)
Nov 25, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 22, 2019 0.4900 0.4900 0.4900 0.4900 2,000 +0.02(+3.16%)
Nov 21, 2019 0.5162 0.5162 0.4750 0.4750 21,601 -0.00(-0.63%)
Nov 19, 2019 0.4780 0.4780 0.4780 0 -0.00(-0.83%)
Nov 18, 2019 0.4900 0.4900 0.4820 0.4820 15,537 +0.00(+0.63%)
Nov 15, 2019 0.4900 0.4900 0.4790 0.4790 29,900 -0.01(-2.84%)
Nov 14, 2019 0.5200 0.5200 0.4930 0.4930 7,500 -0.01(-1.40%)
Nov 13, 2019 0.4930 0.5000 0.4930 0.5000 28,500 -0.01(-2.31%)
Nov 12, 2019 0.5190 0.5190 0.5110 0.5118 3,600 -0.01(-1.24%)
Nov 11, 2019 0.5100 0.5261 0.5100 0.5182 21,925 -0.02(-2.92%)
Nov 07, 2019 0.5338 0.5338 0.5338 0 -0.00(-0.58%)
Nov 06, 2019 0.5369 0.5369 0.5369 0.5369 150 +0.01(+1.30%)
Nov 05, 2019 0.5600 0.5600 0.5271 0.5300 16,071 -0.03(-5.02%)
Nov 04, 2019 0.5600 0.5600 0.5580 0.5580 4,150 -0.01(-2.11%)
Nov 01, 2019 0.5700 0.5700 0.5700 10 +0.00(+0.00%)
Oct 31, 2019 0.5500 0.5700 0.5500 0.5700 4,300 -0.04(-6.56%)
Oct 29, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.35%)
Oct 28, 2019 0.5950 0.6079 0.5950 0.6079 3,900 -0.00(-0.34%)
Oct 24, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 22, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 17, 2019 0.6100 0.6100 0.6100 0 +0.08(+14.66%)
Oct 16, 2019 0.5320 0.5320 0.5320 0.5320 2,000 -0.02(-3.27%)
Oct 15, 2019 0.5171 0.5500 0.5171 0.5500 26,607 +0.03(+5.57%)
Oct 11, 2019 0.5210 0.5210 0.5210 0 +0.00(+0.00%)
Oct 10, 2019 0.5211 0.5211 0.5210 0.5210 3,500 -0.05(-9.28%)
Oct 08, 2019 0.5743 0.5743 0.5743 0 -0.00(-0.23%)
Oct 07, 2019 0.5916 0.5916 0.5756 0.5756 4,000 +0.07(+13.82%)
Oct 02, 2019 0.5057 0.5057 0.5057 0 -0.04(-6.75%)
Oct 01, 2019 0.5423 0.5423 0.5423 40 +0.00(+0.00%)
Sep 30, 2019 0.6290 0.6324 0.5423 0.5423 4,906 -0.03(-5.11%)
Sep 27, 2019 0.5700 0.5866 0.5700 0.5715 12,500 -0.02(-3.35%)
Sep 25, 2019 0.5913 0.5913 0.5913 0 -0.02(-3.70%)
Sep 24, 2019 0.6425 0.6425 0.6140 0.6140 820 -0.03(-3.91%)
Sep 23, 2019 0.7300 0.7300 0.5996 0.6390 30,161 -0.07(-10.42%)
Sep 20, 2019 0.6381 0.7285 0.6381 0.7133 388,300 +0.12(+20.29%)
Sep 19, 2019 0.5992 0.5992 0.5683 0.5930 60,252 +0.03(+5.91%)
Sep 18, 2019 0.5742 0.5851 0.5598 0.5599 56,080 +0.05(+10.00%)
Sep 17, 2019 0.4670 0.5490 0.4670 0.5090 5,607 +0.04(+8.99%)
Sep 16, 2019 0.4670 0.4670 0.4670 0.4670 3,500 +0.00(+0.00%)
Sep 11, 2019 0.4670 0.4670 0.4670 0 -0.00(-0.64%)
Sep 10, 2019 0.4840 0.5279 0.4700 0.4700 109,944 +0.03(+6.09%)
Sep 09, 2019 0.4693 0.4693 0.4430 0.4430 1,630 -0.05(-10.65%)
Sep 06, 2019 0.4920 0.4958 0.4920 0.4958 10,000 +0.01(+1.18%)
Sep 05, 2019 0.4900 0.4900 0.4900 0.4900 151 -0.01(-2.87%)
Sep 04, 2019 0.4997 0.5045 0.4997 0.5045 40,000 +0.02(+4.67%)
Sep 03, 2019 0.4900 0.4900 0.4820 0.4820 20,000 +0.00(+0.15%)
Aug 29, 2019 0.4813 0.4813 0.4813 0 -0.06(-11.82%)
Aug 28, 2019 0.5314 0.5469 0.5280 0.5458 148,137 +0.11(+24.10%)
Aug 23, 2019 0.4398 0.4398 0.4398 0 +0.01(+2.28%)
Aug 20, 2019 0.4300 0.4300 0.4300 0 +0.01(+1.42%)
Aug 19, 2019 0.4467 0.4467 0.4240 0.4240 2,900 -0.02(-5.36%)
Aug 16, 2019 0.4550 0.5323 0.4480 0.4480 121,200 -0.04(-8.20%)
Aug 15, 2019 0.5440 0.5440 0.4830 0.4880 262,280 -0.06(-11.27%)
Aug 14, 2019 0.5314 0.5500 0.5213 0.5500 42,050 -0.07(-10.76%)
Aug 13, 2019 0.6525 0.6525 0.6163 0.6163 1,860 -0.07(-10.68%)
Aug 12, 2019 0.6925 0.6925 0.6900 0.6900 2,200 -0.03(-3.90%)
Aug 09, 2019 0.7047 0.7180 0.7047 0.7180 1,700 +0.01(+1.20%)
Aug 08, 2019 0.7095 0.7095 0.7095 0.7095 5,010 +0.08(+12.07%)
Aug 02, 2019 0.6331 0.6331 0.6331 0 +0.05(+9.16%)
Jul 31, 2019 0.5800 0.5800 0.5800 0 -0.05(-7.64%)
Jul 29, 2019 0.6280 0.6280 0.6280 0 +0.01(+1.13%)
Jul 25, 2019 0.6210 0.6210 0.6210 0 -0.03(-4.75%)
Jul 23, 2019 0.6520 0.6520 0.6520 0 -0.04(-5.62%)
Jul 22, 2019 0.6908 0.6908 0.6908 0.6908 100 +0.01(+0.79%)
Jul 18, 2019 0.6854 0.6854 0.6854 0 +0.01(+1.29%)
Jul 16, 2019 0.6767 0.6767 0.6767 0 +0.00(+0.00%)
Jul 12, 2019 0.6767 0.6767 0.6767 0 -0.01(-1.77%)
Jul 10, 2019 0.6889 0.6889 0.6889 0 -0.13(-15.99%)
Jul 09, 2019 0.8200 0.8200 0.8200 0.8200 2,000 -0.06(-7.03%)
Jul 05, 2019 0.8820 0.8820 0.8820 0 -0.02(-1.67%)
Jul 02, 2019 0.8970 0.8970 0.8970 0 +0.03(+2.87%)
Jun 28, 2019 0.8720 0.8720 0.8720 0 +0.82(+1514.81%)
May 15, 2019 0.0540 0.0540 0.0540 0 -0.00(-5.26%)
May 14, 2019 0.0570 0.0570 0.0570 0.0570 1,505 +0.00(+0.00%)
May 13, 2019 0.0570 0.0570 0.0570 0.0570 500 -0.00(-5.00%)
May 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
May 08, 2019 0.0470 0.0600 0.0431 0.0580 9,000 +0.02(+34.88%)
May 02, 2019 0.0430 0.0430 0.0430 0 -0.01(-21.82%)
May 01, 2019 0.0634 0.0634 0.0550 0.0550 87,000 -0.02(-24.35%)
Apr 29, 2019 0.0727 0.0727 0.0727 0 +0.01(+10.82%)
Apr 25, 2019 0.0656 0.0656 0.0656 0 +0.00(+7.36%)
Apr 24, 2019 0.0610 0.0611 0.0610 0.0611 13,600 -0.01(-12.71%)
Apr 23, 2019 0.0700 0.0700 0.0700 0.0700 41,500 +0.00(+0.00%)
Apr 22, 2019 0.0766 0.0766 0.0700 0.0700 28,600 -0.01(-8.62%)
Apr 18, 2019 0.0790 0.0790 0.0766 0.0766 30,600 -0.00(-0.26%)
Apr 17, 2019 0.0770 0.0826 0.0768 0.0768 80,500 -0.00(-4.00%)
Apr 16, 2019 0.0871 0.0871 0.0759 0.0800 158,850 +0.00(+3.49%)
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.