Willow Biosciences Inc (QB) (CANSF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0077 | -10.3773584906 | 0.0742 | 0.075 | 0.0665 | 21200 | 0.0687956 | CS |
| 4 | -0.010282 | -13.3911593863 | 0.076782 | 0.1 | 0.0665 | 37967 | 0.07637676 | CS |
| 12 | 0.0024 | 3.74414976599 | 0.0641 | 0.1 | 0.0574 | 30955 | 0.0766461 | CS |
| 26 | -0.0135 | -16.875 | 0.08 | 0.1011 | 0.0574 | 27352 | 0.07850462 | CS |
| 52 | -0.021 | -24 | 0.0875 | 0.105 | 0.0491 | 39405 | 0.07134818 | CS |
| 156 | -0.6518 | -90.7420297926 | 0.7183 | 0.7619 | 0.0491 | 36748 | 0.18292762 | CS |
| 260 | -0.5615 | -89.4108280255 | 0.628 | 1.7535 | 0.0491 | 42262 | 0.48825721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1721942880 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1721856480 | 0.0665 | -0.0002 | -0.30 | 0.06743 | 0.0696 | 0.0665 | 15150 |
| 1721770140 | 0.0667 | -0.0043 | -6.06 | 0.07 | 0.0714 | 0.0667 | 16750 |
| 1721683740 | 0.0709999 | 0 | 0.00 | 0.0742 | 0.075 | 0.0709999 | 31700 |
| 1721424360 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1721337960 | 0.0709999 | -0.00495 | -6.52 | 0.0829 | 0.092 | 0.0709999 | 237151 |
| 1721251320 | 0.07595 | -0.00205 | -2.63 | 0.085 | 0.085 | 0.07595 | 6250 |
| 1721164920 | 0.078 | -0.022 | -22.00 | 0.0751 | 0.078 | 0.0751 | 24000 |
| 1721078400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1720819200 | 0.1 | 0.0015 | 1.52 | 0.0936 | 0.1 | 0.0936 | 3000 |
| 1720733280 | 0.0985 | 0.0105 | 11.93 | 0.09 | 0.0985 | 0.09 | 41000 |
| 1720646940 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1720560540 | 0.088 | -0.002 | -2.22 | 0.0835 | 0.088 | 0.0835 | 13500 |
| 1720473600 | 0.09 | 0.0078 | 9.49 | 0.085 | 0.09 | 0.085 | 26000 |
| 1720214940 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1720042140 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1719955740 | 0.0822 | 0.0037 | 4.71 | 0.08 | 0.0822 | 0.08 | 39100 |
| 1719869220 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
| 1719610020 | 0.0785 | 0.0034 | 4.53 | 0.076782 | 0.0785 | 0.076782 | 2000 |
| 1719523200 | 0.0751 | -0.00495 | -6.18 | 0.0751 | 0.0751 | 0.0751 | 30512 |
| 1719437040 | 0.08005 | 0.00245 | 3.16 | 0.0751 | 0.08005 | 0.075 | 15700 |
| 1719350880 | 0.0776 | 0.0001 | 0.13 | 0.0776 | 0.0776 | 0.0776 | 2000 |
| 1719264540 | 0.0775 | 0.0004 | 0.52 | 0.075 | 0.08 | 0.075 | 103393 |
| 1719005220 | 0.0771 | -0.0009 | -1.15 | 0.07745 | 0.07745 | 0.0771 | 10101 |
| 1718918640 | 0.078 | 0.0062 | 8.64 | 0.075 | 0.078 | 0.075 | 29998 |
| 1718746140 | 0.0718 | -0.001525 | -2.08 | 0.0722 | 0.0722 | 0.0718 | 12000 |
| 1718659680 | 0.073325 | 0.000725 | 1.00 | 0.0741 | 0.074107 | 0.073325 | 10398 |
| 1718400300 | 0.0726 | -0.0024 | -3.20 | 0.0726 | 0.0726 | 0.0726 | 922 |
| 1718314140 | 0.075 | -0.00325 | -4.15 | 0.077 | 0.077 | 0.075 | 30000 |
| 1718227380 | 0.07825 | 0.00075 | 0.97 | 0.07825 | 0.07825 | 0.07825 | 1000 |
| 1718141340 | 0.0775 | 0.001 | 1.31 | 0.0775 | 0.0775 | 0.0775 | 1000 |
| 1718054880 | 0.0765 | -0.0005 | -0.65 | 0.07645 | 0.0765 | 0.07645 | 11000 |
| 1717795800 | 0.077 | 0.0012 | 1.58 | 0.0764 | 0.085 | 0.07555 | 67372 |
| 1717709400 | 0.0758 | -0.0064 | -7.79 | 0.08256 | 0.08256 | 0.0758 | 4940 |
| 1717622460 | 0.0822 | -0.0018 | -2.14 | 0.08352 | 0.08352 | 0.0808 | 14016 |
| 1717536360 | 0.084 | 0 | 0.00 | 0.082 | 0.084 | 0.082 | 8595 |
| 1717450140 | 0.084 | -0.013 | -13.40 | 0.0898999 | 0.09 | 0.07985 | 234136 |
| 1717190940 | 0.097 | 0.022 | 29.33 | 0.08 | 0.099 | 0.079 | 23567 |
| 1717104540 | 0.075 | 0.015655 | 26.38 | 0.064 | 0.075 | 0.064 | 96025 |
| 1717017840 | 0.059345 | 0 | 0.00 | 0.059345 | 0.059345 | 0.059345 | 0 |
| 1716931440 | 0.059345 | 0 | 0.00 | 0.059345 | 0.059345 | 0.059345 | 0 |
| 1716585840 | 0.059345 | -0.00544 | -8.40 | 0.059881 | 0.059881 | 0.059345 | 48000 |
| 1716499200 | 0.064785 | 0 | 0.00 | 0.064785 | 0.064785 | 0.064785 | 0 |
| 1716412800 | 0.064785 | -0.00242 | -3.60 | 0.075 | 0.075 | 0.064785 | 10846 |
| 1716326940 | 0.067205 | 0.009805 | 17.08 | 0.067205 | 0.067205 | 0.067205 | 2000 |
| 1716240180 | 0.0574 | -0.00608 | -9.58 | 0.0617 | 0.0624 | 0.0574 | 11589 |
| 1715981340 | 0.06348 | -0.00368 | -5.48 | 0.0675999 | 0.0675999 | 0.06348 | 3286 |
| 1715894400 | 0.06716 | 0 | 0.00 | 0.06716 | 0.06716 | 0.06716 | 0 |
| 1715808000 | 0.06716 | 0.00441 | 7.03 | 0.06716 | 0.06716 | 0.06716 | 5000 |
| 1715722140 | 0.06275 | -0.0027 | -4.13 | 0.0695 | 0.0708 | 0.06275 | 52400 |
| 1715635200 | 0.06545 | 0 | 0.00 | 0.06545 | 0.06545 | 0.06545 | 0 |
| 1715376000 | 0.06545 | -0.00435 | -6.23 | 0.06545 | 0.06545 | 0.06545 | 100 |
| 1715290140 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 0 |
| 1715203740 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 0 |
| 1715117340 | 0.0698 | 0.0057 | 8.89 | 0.0698 | 0.0698 | 0.0698 | 100 |
| 1715030940 | 0.0641 | -0.0044 | -6.42 | 0.0641 | 0.0641 | 0.0641 | 4500 |
| 1714771800 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1714685400 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1714599000 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1714512600 | 0.0685 | 0.0036 | 5.55 | 0.0685 | 0.0685 | 0.0685 | 20000 |
| 1714425720 | 0.0649 | 0.0012 | 1.88 | 0.0659 | 0.0659 | 0.0649 | 10205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
