CANVF - Eurolife Brands Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20190.05500.06200.04810.06200.062076,760
Oct. 14, 20190.05490.05490.05490.05490.0549-
Oct. 11, 20190.05490.05490.05490.05490.05491,000
Oct. 10, 20190.05850.05850.05850.05850.05857,000
Oct. 09, 20190.06890.06900.05850.05850.058584,716
Oct. 08, 20190.06430.06890.06430.06850.068549,150
Oct. 07, 20190.05810.05860.05810.05860.05863,500
Oct. 04, 20190.07700.07700.06750.07700.077022,000
Oct. 03, 20190.07290.07630.05630.07630.0763133,000
Oct. 02, 20190.06620.07300.06620.07300.073062,000
Oct. 01, 20190.05580.06230.05580.06230.06234,000
Sep. 30, 20190.06760.06760.05500.06310.063124,500
Sep. 27, 20190.06740.07000.06740.06910.069115,603
Sep. 26, 20190.07900.07900.07900.07900.0790-
Sep. 25, 20190.07900.07900.07900.07900.0790-
Sep. 24, 20190.07900.07900.07900.07900.0790-
Sep. 23, 20190.07800.07900.07250.07900.079034,715
Sep. 20, 20190.07500.08100.07270.08100.081024,251
Sep. 19, 20190.07660.07660.07660.07660.0766568
Sep. 18, 20190.08040.08040.08040.08040.0804-
Sep. 17, 20190.08660.08660.07660.08040.080424,751
Sep. 16, 20190.06910.08100.06910.08100.081067,533
Sep. 13, 20190.08510.08510.08490.08490.08495,100
Sep. 12, 20190.07800.09000.06840.09000.090015,950
Sep. 11, 20190.09500.09500.09500.09500.0950-
Sep. 10, 20190.09500.09500.09500.09500.0950-
Sep. 09, 20190.07680.09500.07020.09500.095039,656
Sep. 06, 20190.09240.09400.09240.09400.09402,600
Sep. 05, 20190.09200.09400.08580.09400.094045,000
Sep. 04, 20190.09880.09950.09200.09950.099528,500
Sep. 03, 20190.09090.09940.09060.09060.090610,060
Aug. 30, 20190.08000.09800.07640.09800.098096,375
Aug. 29, 20190.08010.09800.08010.09800.09801,350
Aug. 28, 20190.08030.08030.08030.08030.08035,000
Aug. 27, 20190.08670.09100.07140.08030.0803109,280
Aug. 26, 20190.08690.09800.07400.09800.09809,774
Aug. 23, 20190.08500.09800.08280.09800.098026,000
Aug. 22, 20190.08000.08500.06600.08400.084067,024
Aug. 21, 20190.08240.09000.08240.08800.088012,500
Aug. 20, 20190.09200.09600.09200.09600.096020,053
Aug. 19, 20190.10620.10700.10000.10320.103240,800
Aug. 16, 20190.10900.10900.10300.10300.1030156,845
Aug. 15, 20190.10400.10700.10010.10700.10702,000
Aug. 14, 20190.10921.00000.00110.00110.001132,724
Aug. 14, 20191/4 Stock Split
Aug. 13, 20190.07930.07980.07500.07870.078757,128
Aug. 12, 20190.07500.07700.07330.07600.0760255,040
Aug. 09, 20190.07420.07950.07420.07500.0750146,000
Aug. 08, 20190.07180.07180.06080.06930.0693347,128
Aug. 07, 20190.06320.07280.06320.06950.069530,400
Aug. 06, 20190.05730.05970.05400.05970.059798,000
Aug. 05, 20190.06170.06170.06170.06170.061786,000
Aug. 02, 20190.05550.05620.05550.05620.056220,512
Aug. 01, 20190.04320.04320.04320.04320.0432-
Jul. 31, 20190.04320.04320.04320.04320.0432-
Jul. 30, 20190.04320.04320.04320.04320.04321,428
Jul. 29, 20190.04350.04350.04350.04350.0435-
Jul. 26, 20190.04350.04350.04350.04350.0435-
Jul. 25, 20190.04350.04350.04350.04350.0435-
Jul. 24, 20190.04350.04350.04350.04350.04355,000
Jul. 23, 20190.04490.04490.04490.04490.0449400
Jul. 22, 20190.04630.04690.04200.04600.046031,184
Jul. 19, 20190.04540.04920.04520.04520.04528,132
Jul. 18, 20190.04250.04250.04250.04250.0425-
Jul. 17, 20190.04250.04250.04250.04250.0425572
Jul. 16, 20190.04360.04360.04280.04280.04282,440
Jul. 15, 20190.04230.04370.04230.04260.04263,200
Jul. 12, 20190.04170.04170.04000.04000.04004,880
Jul. 11, 20190.04140.04140.04140.04140.0414-
Jul. 10, 20190.04140.04140.04140.04140.0414400
Jul. 09, 20190.03950.03950.03950.03950.03954,140
Jul. 08, 20190.04430.04430.04430.04430.0443-
Jul. 05, 20190.04080.04430.04080.04430.04435,200
Jul. 03, 20190.04150.04150.04150.04150.0415-
Jul. 02, 20190.04150.04150.04150.04150.04158,500
Jul. 01, 20190.03650.03650.03650.03650.0365-
Jun. 28, 20190.03650.03650.03650.03650.0365-
Jun. 27, 20190.03650.03650.03650.03650.0365-
Jun. 26, 20190.03650.03650.03650.03650.0365-
Jun. 25, 20190.04040.04040.03650.03650.036512,132
Jun. 24, 20190.04400.04400.04400.04400.0440-
Jun. 21, 20190.04400.04400.04400.04400.04407,388
Jun. 20, 20190.04560.04560.04560.04560.0456-
Jun. 19, 20190.04560.04560.04560.04560.0456-
Jun. 18, 20190.04800.04800.04560.04560.045640,800
Jun. 17, 20190.04900.04900.04900.04900.0490400
Jun. 14, 20190.04850.04850.04810.04810.0481100,000
Jun. 13, 20190.04600.04600.04600.04600.0460-
Jun. 12, 20190.04600.04600.04600.04600.0460840
Jun. 11, 20190.04750.04750.04750.04750.04751,200
Jun. 10, 20190.04480.04480.04480.04480.0448-
Jun. 07, 20190.04480.04480.04480.04480.04482,800
Jun. 06, 20190.04510.04910.04510.04910.049119,408
Jun. 05, 20190.04390.04390.04390.04390.0439-
Jun. 04, 20190.04580.04580.04390.04390.043920,000
Jun. 03, 20190.04520.04520.04520.04520.04522,000
May 31, 20190.04690.04690.04690.04690.0469-
May 30, 20190.04690.04690.04690.04690.0469620
May 29, 20190.04540.04540.04540.04540.0454-
May 28, 20190.04980.04980.04540.04540.04544,332
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...