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 (%)
Dec 31, 2020 0.8868 0.8868 0.8868 181,020 -0.04(-4.65%)
Dec 30, 2020 0.8600 0.9300 0.8600 0.9300 181,020 +0.10(+12.56%)
Dec 29, 2020 0.7940 0.8564 0.7567 0.8262 206,350 +0.02(+2.00%)
Dec 28, 2020 0.7282 0.9230 0.6400 0.8100 82,939 +0.08(+11.23%)
Dec 24, 2020 0.7460 0.7555 0.7100 0.7282 56,200 -0.00(-0.65%)
Dec 23, 2020 0.7100 0.8190 0.7100 0.7330 240,844 +0.03(+4.58%)
Dec 22, 2020 0.7328 0.7630 0.6787 0.7009 59,780 -0.01(-1.28%)
Dec 21, 2020 0.6110 0.7290 0.6000 0.7100 161,439 +0.08(+13.38%)
Dec 18, 2020 0.5910 0.6262 0.5910 0.6262 54,500 +0.06(+10.05%)
Dec 17, 2020 0.5600 0.5700 0.5490 0.5690 66,332 +0.02(+3.45%)
Dec 16, 2020 0.5310 0.5624 0.5120 0.5500 304,988 +0.06(+12.24%)
Dec 15, 2020 0.4945 0.4945 0.4900 0.4900 32,300 -0.01(-2.00%)
Dec 14, 2020 0.4909 0.5078 0.4909 0.5000 18,720 +0.01(+2.04%)
Dec 11, 2020 0.4985 0.4985 0.4900 0.4900 125,300 +0.00(+0.00%)
Dec 10, 2020 0.4924 0.4924 0.4900 0.4900 25,330 -0.00(-0.89%)
Dec 09, 2020 0.5000 0.5000 0.4908 0.4944 11,050 +0.00(+0.18%)
Dec 08, 2020 0.5040 0.5040 0.4828 0.4935 89,615 -0.02(-3.24%)
Dec 07, 2020 0.5120 0.5130 0.4893 0.5100 76,460 +0.01(+2.00%)
Dec 04, 2020 0.4920 0.5050 0.4920 0.5000 52,000 +0.01(+2.25%)
Dec 03, 2020 0.5010 0.5098 0.4861 0.4890 45,600 +0.03(+6.89%)
Dec 02, 2020 0.4402 0.4575 0.4402 0.4575 205,400 +0.01(+2.46%)
Dec 01, 2020 0.4050 0.4465 0.4050 0.4465 80,170 +0.04(+10.60%)
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%)
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.