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 (%)
Jun 30, 2020 0.3480 0.4250 0.3480 0.4250 291,385 +0.10(+29.97%)
Jun 29, 2020 0.3270 0.3270 0.3270 0.3270 500 +0.00(+1.08%)
Jun 26, 2020 0.3230 0.3279 0.3184 0.3235 9,200 -0.01(-2.32%)
Jun 25, 2020 0.3300 0.3312 0.3300 0.3312 13,515 +0.01(+2.89%)
Jun 24, 2020 0.3800 0.3800 0.3219 0.3219 120,402 -0.06(-15.45%)
Jun 23, 2020 0.3500 0.4093 0.3493 0.3807 166,864 +0.05(+13.64%)
Jun 22, 2020 0.3132 0.3350 0.3132 0.3350 181,849 +0.03(+10.45%)
Jun 19, 2020 0.2651 0.3033 0.2615 0.3033 132,100 +0.05(+20.12%)
Jun 18, 2020 0.2433 0.2525 0.2369 0.2525 307,271 +0.01(+3.06%)
Jun 17, 2020 0.2200 0.2455 0.2200 0.2450 282,401 +0.02(+8.89%)
Jun 16, 2020 0.2400 0.2460 0.2190 0.2250 330,479 -0.02(-8.61%)
Jun 15, 2020 0.2500 0.2545 0.2462 0.2462 77,790 -0.00(-1.52%)
Jun 12, 2020 0.2581 0.2650 0.2500 0.2500 51,500 -0.02(-5.66%)
Jun 11, 2020 0.2750 0.2782 0.2614 0.2650 31,132 -0.01(-4.57%)
Jun 10, 2020 0.2652 0.2777 0.2640 0.2777 138,365 -0.03(-8.89%)
Jun 09, 2020 0.3070 0.3070 0.3048 0.3048 19,100 -0.01(-2.68%)
Jun 08, 2020 0.2978 0.3229 0.2949 0.3132 6,728 +0.00(+1.03%)
Jun 05, 2020 0.3100 0.3100 0.2929 0.3100 29,600 +0.00(+0.00%)
Jun 03, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jun 02, 2020 0.3100 0.3100 0.3000 0.3000 9,682 -0.01(-1.64%)
Jun 01, 2020 0.3050 0.3050 0.3050 35 +0.00(+0.00%)
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%)
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.