Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willow Biosciences Inc (OP: CANSF )

0.0655 -0.0043 (-6.16%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 10, 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 (%)
Aug 31, 2020 0.6162 0.6180 0.6000 0.6000 43,363 -0.02(-2.76%)
Aug 28, 2020 0.6145 0.6170 0.6000 0.6170 6,900 +0.02(+2.83%)
Aug 27, 2020 0.6069 0.6197 0.6000 0.6000 32,826 -0.02(-3.16%)
Aug 26, 2020 0.5873 0.6196 0.5873 0.6196 8,299 +0.03(+5.02%)
Aug 25, 2020 0.6050 0.6050 0.5900 0.5900 5,305 -0.02(-2.58%)
Aug 24, 2020 0.5945 0.6056 0.5945 0.6056 32,022 +0.00(+0.68%)
Aug 21, 2020 0.6100 0.6100 0.5946 0.6015 42,000 +0.00(+0.25%)
Aug 20, 2020 0.6050 0.6097 0.6000 0.6000 23,586 -0.03(-4.06%)
Aug 19, 2020 0.5900 0.6340 0.5900 0.6254 89,807 +0.03(+5.64%)
Aug 18, 2020 0.5900 0.5920 0.5869 0.5920 54,125 +0.01(+2.16%)
Aug 17, 2020 0.6011 0.6011 0.5738 0.5795 35,573 -0.01(-1.95%)
Aug 14, 2020 0.5789 0.5931 0.5657 0.5910 73,400 -0.00(-0.54%)
Aug 13, 2020 0.5375 0.5942 0.5375 0.5942 124,617 +0.06(+10.45%)
Aug 12, 2020 0.5479 0.5479 0.5350 0.5380 14,479 -0.00(-0.11%)
Aug 11, 2020 0.5361 0.5537 0.5361 0.5386 24,066 -0.01(-1.48%)
Aug 10, 2020 0.5359 0.5665 0.5200 0.5467 27,100 +0.01(+2.19%)
Aug 07, 2020 0.5191 0.5350 0.5191 0.5350 6,100 +0.02(+3.58%)
Aug 06, 2020 0.5630 0.5630 0.5165 0.5165 35,744 -0.03(-6.09%)
Aug 05, 2020 0.5249 0.5654 0.5249 0.5500 25,213 +0.06(+11.43%)
Aug 04, 2020 0.4500 0.5140 0.4377 0.4936 167,802 +0.01(+1.98%)
Aug 03, 2020 0.4501 0.4840 0.4451 0.4840 14,515 +0.06(+13.08%)
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%)
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%)
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%)
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.