Cannara Biotech Inc Historical Data - LOVE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Cannara Biotech Inc (LOVE)
Cannara Biotech Inc (LOVE) Historical

Cannara Biotech Inc (LOVE)

0.72

0.01

(1.41%)

Closed June 11 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-4	0.75	0.78	0.71	17980	0.73114129	CS
4	-0.06	-7.69230769231	0.78	0.84	0.7	20619	0.76166571	CS
12	-0.24	-25	0.96	0.97	0.67	25970	0.81327585	CS
26	-0.16	-18.1818181818	0.88	1.04	0.67	23523	0.85991125	CS
52	-0.28	-28	1	1.14	0.67	18403	0.89562169	CS
156	0.555	336.363636364	0.165	1.15	0.085	123737	0.18549744	CS
260	0.56	350	0.16	1.15	0.085	146063	0.17764385	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718142000	0.71	0	0.00	0.71	0.71	0.71	0
1718055600	0.71	0	0.00	0.78	0.78	0.71	5100
1717796400	0.71	-0.01	-1.39	0.73	0.73	0.71	2000
1717710000	0.72	-0.02	-2.70	0.72	0.75	0.71	29169
1717623600	0.74	0	0.00	0.75	0.75	0.74	26629
1717537200	0.74	-0.02	-2.63	0.75	0.75	0.74	27000
1717450800	0.76	0.04	5.56	0.79	0.79	0.76	5703
1717191600	0.72	-0.02	-2.70	0.72	0.72	0.72	24628
1717105200	0.74	0	0.00	0.74	0.74	0.74	33211
1717018800	0.74	0.01	1.37	0.72	0.75	0.7	48469
1716932400	0.73	-0.02	-2.67	0.74	0.74	0.73	5193
1716846000	0.75	-0.03	-3.85	0.76	0.76	0.75	12026
1716586800	0.78	-0.01	-1.27	0.78	0.78	0.78	5211
1716500400	0.79	-0.01	-1.25	0.8	0.8	0.76	15205
1716414000	0.8	-0.01	-1.23	0.81	0.81	0.8	4603
1716327600	0.81	0	0.00	0.84	0.84	0.81	10355
1715982000	0.81	0.01	1.25	0.81	0.8199999	0.81	46799
1715895600	0.8	0.03	3.90	0.79	0.81	0.78	54498
1715809200	0.77	0	0.00	0.79	0.79	0.77	3605
1715722800	0.77	-0.04	-4.94	0.78	0.79	0.74	32350
1715636400	0.81	0.03	3.85	0.78	0.81	0.74	15305
1715377200	0.78	0	0.00	0.8	0.8	0.76	24605
1715290800	0.78	0.04	5.41	0.73	0.8	0.67	155817
1715204400	0.74	-0.02	-2.63	0.76	0.76	0.74	17651
1715118000	0.76	0.02	2.70	0.75	0.76	0.75	7100
1715031600	0.74	-0.02	-2.63	0.78	0.79	0.72	25712
1714772400	0.76	-0.04	-5.00	0.79	0.79	0.76	4704
1714686000	0.8	-0.03	-3.61	0.8199999	0.8199999	0.79	12028
1714599600	0.83	0.05	6.41	0.8	0.83	0.8	38502
1714513200	0.78	-0.01	-1.27	0.77	0.81	0.6899999	191767
1714426800	0.79	-0.05	-5.95	0.85	0.86	0.79	76672
1714167600	0.84	-0.01	-1.18	0.84	0.84	0.84	3620
1714081200	0.85	0.01	1.19	0.84	0.85	0.84	1040
1713994800	0.84	0.01	1.20	0.85	0.85	0.83	35246
1713908400	0.83	0.02	2.47	0.8199999	0.83	0.8199999	5060
1713822000	0.81	-0.01	-1.22	0.83	0.88	0.8	29847
1713562800	0.8199999	-0.05	-5.75	0.87	0.87	0.8199999	24104
1713476400	0.87	0	0.00	0.88	0.88	0.86	15304
1713390000	0.87	0.01	1.16	0.89	0.89	0.87	10521
1713303600	0.86	-0.04	-4.44	0.9	0.9	0.86	23536
1713217200	0.9	-0.01	-1.10	0.9	0.9	0.9	20401
1712958000	0.91	-0.02	-2.15	0.87	0.91	0.87	14842
1712871600	0.93	-0.01	-1.06	0.89	0.93	0.89	12699
1712785200	0.94	0.07	8.05	0.87	0.94	0.87	15815
1712698800	0.87	0.03	3.57	0.83	0.88	0.83	9721
1712612400	0.84	-0.03	-3.45	0.9	0.9	0.83	24363
1712353200	0.87	-0.02	-2.25	0.88	0.88	0.84	38821
1712266800	0.89	-0.01	-1.11	0.92	0.92	0.86	41754
1712180400	0.9	0.01	1.12	0.9	0.9	0.88	15151
1712094000	0.89	-0.02	-2.20	0.92	0.92	0.89	50996
1712007600	0.91	-0.02	-2.15	0.94	0.94	0.9	6818
1711662000	0.93	0.02	2.20	0.94	0.94	0.91	28750
1711575600	0.91	-0.02	-2.15	0.94	0.94	0.91	26500
1711489200	0.93	0	0.00	0.93	0.93	0.91	15606
1711402800	0.93	-0.03	-3.13	0.96	0.96	0.93	15355
1711143600	0.96	0	0.00	0.97	0.97	0.95	18171
1711057200	0.96	0	0.00	0.96	0.96	0.96	4502
1710970800	0.96	0	0.00	0.97	0.97	0.95	12228
1710884400	0.96	0.01	1.05	0.96	0.96	0.96	1550
1710798000	0.95	0	0.00	0.95	0.96	0.95	16104
1710538800	0.95	0.01	1.06	0.95	0.95	0.93	10125
1710452400	0.94	0.01	1.08	0.94	0.94	0.94	1225
1710366000	0.93	-0.04	-4.12	0.95	0.95	0.93	19495
1710279600	0.97	0	0.00	0.97	0.99	0.97	17001

Cannara Biotech

Intesa Sanpaolo

Leonteq Securities

NLBNPIT20CQ3 20240621 120

NLBNPIT1WK69 20240621 38

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions