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 (%)
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%)
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.