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 (%)
Jul 31, 2020 0.4287 0.4287 0.4000 0.4280 33,300 -0.01(-1.70%)
Jul 30, 2020 0.4000 0.4354 0.3934 0.4354 58,043 +0.02(+4.69%)
Jul 29, 2020 0.3760 0.4159 0.3616 0.4159 22,233 +0.06(+16.21%)
Jul 28, 2020 0.3500 0.3579 0.3350 0.3579 26,600 -0.01(-2.72%)
Jul 27, 2020 0.3620 0.3679 0.3548 0.3679 20,719 +0.02(+6.15%)
Jul 24, 2020 0.3530 0.3530 0.3461 0.3466 15,000 -0.01(-1.81%)
Jul 23, 2020 0.3770 0.3770 0.3530 0.3530 5,307 -0.00(-1.20%)
Jul 22, 2020 0.3621 0.3621 0.3400 0.3573 35,065 +0.01(+1.94%)
Jul 21, 2020 0.3468 0.3572 0.3468 0.3505 11,730 +0.00(+0.43%)
Jul 20, 2020 0.3521 0.3521 0.3490 0.3490 1,500 -0.01(-1.55%)
Jul 17, 2020 0.3601 0.3601 0.3500 0.3545 9,500 -0.01(-1.53%)
Jul 16, 2020 0.3587 0.3640 0.3587 0.3600 20,540 -0.02(-4.00%)
Jul 15, 2020 0.3615 0.3750 0.3615 0.3750 28,630 +0.02(+4.17%)
Jul 14, 2020 0.3480 0.3602 0.3480 0.3600 6,666 +0.01(+2.77%)
Jul 13, 2020 0.3791 0.3791 0.3500 0.3503 66,605 -0.03(-8.73%)
Jul 10, 2020 0.4044 0.4044 0.3648 0.3838 79,700 -0.00(-0.31%)
Jul 09, 2020 0.3982 0.4000 0.3849 0.3850 50,338 -0.02(-3.75%)
Jul 08, 2020 0.3800 0.4000 0.3800 0.4000 132,900 +0.02(+4.90%)
Jul 07, 2020 0.3813 0.3813 0.3813 0.3813 10,495 -0.00(-0.44%)
Jul 06, 2020 0.3878 0.3900 0.3830 0.3830 13,000 -0.01(-2.59%)
Jul 02, 2020 0.3801 0.4009 0.3801 0.3932 58,200 -0.03(-6.38%)
Jul 01, 2020 0.4200 0.4200 0.3800 0.4200 16,125 -0.01(-1.18%)
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%)
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.