Cannara Biotech Inc (QB) (LOVFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0284 | -6.47810218978 | 0.4384 | 0.4384 | 0.41 | 488 | 0.42454918 | CS |
| 4 | -0.0832 | -16.8694241687 | 0.4932 | 0.4932 | 0.387 | 2863 | 0.43204129 | CS |
| 12 | -0.127445 | -23.7131241336 | 0.537445 | 0.638 | 0.387 | 3618 | 0.5367433 | CS |
| 26 | -0.2536 | -38.2157926462 | 0.6636 | 0.775 | 0.387 | 3982 | 0.62427747 | CS |
| 52 | -0.384 | -48.362720403 | 0.794 | 0.8375 | 0.387 | 3648 | 0.65360697 | CS |
| 156 | -0.948 | -69.8085419735 | 1.358 | 1.45 | 0.387 | 15651 | 0.92972478 | CS |
| 260 | -0.69055 | -62.7458997774 | 1.10055 | 2 | 0.088 | 23214 | 0.99424226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288480 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1722029280 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1721942880 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1721856480 | 0.4099999 | -0.0284 | -6.48 | 0.4099999 | 0.4099999 | 0.4099999 | 476 |
| 1721770140 | 0.4384 | 0.0374 | 9.33 | 0.4384 | 0.4384 | 0.4384 | 500 |
| 1721683200 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 0 |
| 1721424000 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 0 |
| 1721337600 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 0 |
| 1721251200 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 0 |
| 1721164800 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 0 |
| 1721078400 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 0 |
| 1720819200 | 0.401 | -0.0662 | -14.17 | 0.43 | 0.43 | 0.387 | 10000 |
| 1720733280 | 0.4672 | -0.0156 | -3.23 | 0.4672 | 0.4672 | 0.4672 | 533 |
| 1720646940 | 0.4828 | 0 | 0.00 | 0.4828 | 0.4828 | 0.4828 | 0 |
| 1720560540 | 0.4828 | -0.0104 | -2.11 | 0.4828 | 0.4828 | 0.4828 | 4577 |
| 1720473000 | 0.4932 | 0 | 0.00 | 0.4932 | 0.4932 | 0.4932 | 0 |
| 1720213800 | 0.4932 | 0 | 0.00 | 0.4932 | 0.4932 | 0.4932 | 0 |
| 1720041000 | 0.4932 | 0.0232 | 4.94 | 0.4932 | 0.4932 | 0.4932 | 1090 |
| 1719955380 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1719868980 | 0.47 | -0.04297 | -8.38 | 0.47 | 0.47 | 0.47 | 150 |
| 1719610020 | 0.51297 | 0.012897 | 2.58 | 0.51297 | 0.51297 | 0.51297 | 359 |
| 1719523620 | 0.500073 | 0 | 0.00 | 0.500073 | 0.500073 | 0.500073 | 0 |
| 1719437220 | 0.500073 | 0 | 0.00 | 0.500073 | 0.500073 | 0.500073 | 0 |
| 1719350820 | 0.500073 | 0 | 0.00 | 0.500073 | 0.500073 | 0.500073 | 0 |
| 1719264420 | 0.500073 | 0 | 0.00 | 0.500073 | 0.500073 | 0.500073 | 0 |
| 1719005220 | 0.500073 | 0.007073 | 1.43 | 0.500686 | 0.500686 | 0.500073 | 3000 |
| 1718918640 | 0.493 | -0.008 | -1.60 | 0.493 | 0.493 | 0.493 | 2500 |
| 1718745900 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
| 1718659500 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
| 1718400300 | 0.501 | -0.023995 | -4.57 | 0.501 | 0.501 | 0.501 | 948 |
| 1718314140 | 0.524995 | 0.019995 | 3.96 | 0.524995 | 0.524995 | 0.524995 | 700 |
| 1718227680 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1718141280 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1718054880 | 0.505 | -0.0537 | -9.61 | 0.526 | 0.526 | 0.505 | 896 |
| 1717795800 | 0.5587 | 0 | 0.00 | 0.5587 | 0.5587 | 0.5587 | 0 |
| 1717709400 | 0.5587 | 0 | 0.00 | 0.5587 | 0.5587 | 0.5587 | 0 |
| 1717622760 | 0.5587 | 0 | 0.00 | 0.5587 | 0.5587 | 0.5587 | 0 |
| 1717536360 | 0.5587 | 0.0017 | 0.31 | 0.527 | 0.5587 | 0.527 | 9210 |
| 1717450140 | 0.557 | 0.018775 | 3.49 | 0.557 | 0.557 | 0.557 | 2429 |
| 1717190940 | 0.538225 | 0 | 0.00 | 0.538225 | 0.538225 | 0.538225 | 0 |
| 1717104540 | 0.538225 | 0 | 0.00 | 0.538225 | 0.538225 | 0.538225 | 0 |
| 1717018140 | 0.538225 | 0 | 0.00 | 0.538225 | 0.538225 | 0.538225 | 0 |
| 1716931740 | 0.538225 | -0.041775 | -7.20 | 0.5497 | 0.5497 | 0.538225 | 6000 |
| 1716586140 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1716499740 | 0.58 | -0.01319 | -2.22 | 0.58 | 0.58 | 0.58 | 500 |
| 1716412800 | 0.59319 | -0.03681 | -5.84 | 0.59319 | 0.59319 | 0.59319 | 5000 |
| 1716326580 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1716240180 | 0.63 | 0.0264 | 4.37 | 0.638 | 0.638 | 0.63 | 736 |
| 1715981340 | 0.6036 | 0.0666 | 12.40 | 0.6 | 0.6036 | 0.59457 | 22000 |
| 1715894520 | 0.537 | 0 | 0.00 | 0.537 | 0.537 | 0.537 | 0 |
| 1715808120 | 0.537 | 0 | 0.00 | 0.537 | 0.537 | 0.537 | 0 |
| 1715721720 | 0.537 | 0 | 0.00 | 0.537 | 0.537 | 0.537 | 0 |
| 1715635320 | 0.537 | 0 | 0.00 | 0.537 | 0.537 | 0.537 | 0 |
| 1715376120 | 0.537 | 0 | 0.00 | 0.537 | 0.537 | 0.537 | 0 |
| 1715289720 | 0.537 | -0.000445 | -0.08 | 0.4995 | 0.537 | 0.4995 | 5500 |
| 1715203200 | 0.5374449 | -0.046955 | -8.03 | 0.5374449 | 0.5374449 | 0.5374449 | 2500 |
| 1715117340 | 0.5844 | 0 | 0.00 | 0.5844 | 0.5844 | 0.5844 | 0 |
| 1715030940 | 0.5844 | 0.0064351 | 1.11 | 0.606 | 0.606 | 0.5844 | 700 |
| 1714771740 | 0.5779649 | -0.013335 | -2.26 | 0.542 | 0.5779649 | 0.542 | 16046 |
| 1714684800 | 0.5913 | 0 | 0.00 | 0.5913 | 0.5913 | 0.5913 | 0 |
| 1714598400 | 0.5913 | 0.0013 | 0.22 | 0.5913 | 0.5913 | 0.5913 | 150 |
| 1714512600 | 0.59 | 0.0024 | 0.41 | 0.5847 | 0.59 | 0.5847 | 5062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
