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 (%)
May 29, 2020 0.3000 0.3050 0.3000 0.3050 9,800 -0.00(-0.65%)
May 28, 2020 0.3200 0.3230 0.3000 0.3070 21,350 -0.02(-5.54%)
May 27, 2020 0.3140 0.3280 0.3140 0.3250 5,300 +0.01(+1.88%)
May 26, 2020 0.3351 0.3351 0.3137 0.3190 33,750 -0.01(-1.66%)
May 22, 2020 0.3092 0.3278 0.3092 0.3244 11,000 +0.02(+7.42%)
May 21, 2020 0.3020 0.3020 0.3020 0.3020 4,500 +0.00(+1.34%)
May 20, 2020 0.3000 0.3000 0.2896 0.2980 14,900 -0.01(-2.61%)
May 18, 2020 0.3060 0.3060 0.3060 0 +0.03(+10.95%)
May 15, 2020 0.2750 0.2758 0.2700 0.2758 12,100 +0.01(+3.49%)
May 14, 2020 0.2850 0.2850 0.2665 0.2665 7,600 -0.01(-4.48%)
May 13, 2020 0.2790 0.2790 0.2790 0.2790 2,000 +0.02(+7.72%)
May 12, 2020 0.2800 0.2800 0.2590 0.2590 17,000 -0.03(-9.03%)
May 11, 2020 0.2900 0.2900 0.2847 0.2847 5,070 -0.02(-5.10%)
May 08, 2020 0.3062 0.3074 0.3000 0.3000 17,500 +0.00(+0.00%)
May 07, 2020 0.3270 0.3270 0.3000 0.3000 43,180 +0.00(+0.00%)
May 01, 2020 0.3000 0.3000 0.3000 0 -0.01(-4.61%)
Apr 30, 2020 0.3235 0.3235 0.3145 0.3145 2,595 -0.00(-0.16%)
Apr 29, 2020 0.3333 0.3333 0.3150 0.3150 6,500 -0.02(-4.69%)
Apr 27, 2020 0.3305 0.3305 0.3305 0 -0.02(-6.56%)
Apr 23, 2020 0.3537 0.3537 0.3537 0 +0.02(+6.15%)
Apr 22, 2020 0.3332 0.3332 0.3332 0.3332 100 +0.04(+14.90%)
Apr 20, 2020 0.2900 0.2900 0.2900 0 +0.01(+5.26%)
Apr 17, 2020 0.2755 0.2755 0.2755 0.2755 1,100 -0.02(-8.17%)
Apr 16, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-2.12%)
Apr 14, 2020 0.3065 0.3065 0.3065 0 -0.03(-9.19%)
Apr 13, 2020 0.3375 0.3375 0.3375 0.3375 300 +0.03(+9.93%)
Apr 09, 2020 0.3040 0.3070 0.3040 0.3070 4,000 +0.02(+6.41%)
Apr 08, 2020 0.3116 0.3116 0.2852 0.2885 161,550 -0.05(-14.77%)
Apr 07, 2020 0.3355 0.3385 0.3355 0.3385 3,850 +0.01(+2.58%)
Apr 06, 2020 0.3312 0.3347 0.3200 0.3300 2,890 +0.04(+12.44%)
Apr 03, 2020 0.2935 0.2935 0.2935 0.2935 4,000 -0.05(-13.68%)
Apr 02, 2020 0.3400 0.3400 0.3400 0.3400 4,100 +0.00(+0.53%)
Apr 01, 2020 0.3207 0.3450 0.3206 0.3382 10,175 +0.01(+2.48%)
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%)
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.