Cannara Biotech Inc. (LOVFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5913

0.0000

(0.00%)

At close: 03:48PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.5913	0.5913	0.5913	0.5913	0.5913	-
May 01, 2024	0.5913	0.5913	0.5913	0.5913	0.5913	150
Apr 30, 2024	0.5847	0.5900	0.5847	0.5900	0.5900	5,062
Apr 29, 2024	0.6104	0.6104	0.5876	0.5876	0.5876	1,850
Apr 26, 2024	0.5876	0.5876	0.5876	0.5876	0.5876	-
Apr 25, 2024	0.5876	0.5876	0.5876	0.5876	0.5876	-
Apr 24, 2024	0.5876	0.5876	0.5876	0.5876	0.5876	1,000
Apr 23, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Apr 22, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Apr 19, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Apr 18, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Apr 17, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Apr 16, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Apr 15, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Apr 12, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	455
Apr 11, 2024	0.6807	0.6807	0.6807	0.6807	0.6807	335
Apr 10, 2024	0.6240	0.6240	0.6240	0.6240	0.6240	-
Apr 09, 2024	0.6240	0.6240	0.6240	0.6240	0.6240	-
Apr 08, 2024	0.6501	0.6570	0.6206	0.6240	0.6240	3,372
Apr 05, 2024	0.6529	0.6529	0.6529	0.6529	0.6529	-
Apr 04, 2024	0.6858	0.6858	0.6529	0.6529	0.6529	3,710
Apr 03, 2024	0.6957	0.6957	0.6957	0.6957	0.6957	-
Apr 02, 2024	0.6957	0.6957	0.6957	0.6957	0.6957	-
Apr 01, 2024	0.6957	0.6957	0.6957	0.6957	0.6957	-
Mar 28, 2024	0.6957	0.6957	0.6957	0.6957	0.6957	-
Mar 27, 2024	0.6957	0.6957	0.6957	0.6957	0.6957	400
Mar 26, 2024	0.7025	0.7025	0.7025	0.7025	0.7025	500
Mar 25, 2024	0.6940	0.6940	0.6940	0.6940	0.6940	100
Mar 22, 2024	0.7000	0.7026	0.7000	0.7000	0.7000	5,000
Mar 21, 2024	0.7113	0.7113	0.7113	0.7113	0.7113	985
Mar 20, 2024	0.7044	0.7044	0.7044	0.7044	0.7044	-
Mar 19, 2024	0.7044	0.7044	0.7044	0.7044	0.7044	-
Mar 18, 2024	0.7044	0.7044	0.7044	0.7044	0.7044	-
Mar 15, 2024	0.6844	0.7044	0.6813	0.7044	0.7044	1,500
Mar 14, 2024	0.6844	0.6844	0.6844	0.6844	0.6844	-
Mar 13, 2024	0.7073	0.7073	0.6844	0.6844	0.6844	3,250
Mar 12, 2024	0.7285	0.7285	0.7285	0.7285	0.7285	-
Mar 11, 2024	0.7285	0.7285	0.7285	0.7285	0.7285	100
Mar 08, 2024	0.7213	0.7213	0.7213	0.7213	0.7213	-
Mar 07, 2024	0.7213	0.7213	0.7213	0.7213	0.7213	-
Mar 06, 2024	0.7213	0.7213	0.7213	0.7213	0.7213	-
Mar 05, 2024	0.7213	0.7213	0.7213	0.7213	0.7213	2,770
Mar 04, 2024	0.7212	0.7212	0.7212	0.7212	0.7212	-
Mar 01, 2024	0.7189	0.7212	0.7189	0.7212	0.7212	23,100
Feb 29, 2024	0.7480	0.7480	0.7251	0.7251	0.7251	2,838
Feb 28, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	-
Feb 27, 2024	0.6705	0.6870	0.6705	0.6870	0.6870	600
Feb 26, 2024	0.6804	0.6804	0.6775	0.6775	0.6775	1,648
Feb 23, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 22, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 21, 2024	0.6990	0.6990	0.6769	0.6800	0.6800	13,822
Feb 20, 2024	0.6686	0.6686	0.6464	0.6464	0.6464	1,492
Feb 16, 2024	0.7220	0.7220	0.7220	0.7220	0.7220	275
Feb 15, 2024	0.6798	0.7000	0.6798	0.7000	0.7000	13,250
Feb 14, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	365
Feb 13, 2024	0.7066	0.7066	0.7050	0.7050	0.7050	200
Feb 12, 2024	0.7237	0.7750	0.7237	0.7607	0.7607	3,500
Feb 09, 2024	0.6967	0.7020	0.6505	0.6505	0.6505	2,900
Feb 08, 2024	0.6512	0.6580	0.6459	0.6580	0.6580	3,400
Feb 07, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Feb 06, 2024	0.6264	0.6550	0.6264	0.6550	0.6550	1,660
Feb 05, 2024	0.6289	0.6400	0.6289	0.6400	0.6400	11,220
Feb 02, 2024	0.6667	0.6667	0.6667	0.6667	0.6667	750
Feb 01, 2024	0.6576	0.6576	0.6514	0.6540	0.6540	8,190
Jan 31, 2024	0.6757	0.6757	0.6676	0.6709	0.6709	22,500
Jan 30, 2024	0.6636	0.6636	0.6636	0.6636	0.6636	303
Jan 29, 2024	0.6952	0.6952	0.6664	0.6664	0.6664	3,329
Jan 26, 2024	0.6944	0.6944	0.6944	0.6944	0.6944	791
Jan 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 24, 2024	0.6920	0.7321	0.6920	0.7000	0.7000	1,233
Jan 23, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 22, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	370
Jan 19, 2024	0.5619	0.5619	0.5619	0.5619	0.5619	-
Jan 18, 2024	0.5660	0.5660	0.5619	0.5619	0.5619	580
Jan 17, 2024	0.5680	0.5815	0.5680	0.5815	0.5815	2,200
Jan 16, 2024	0.6100	0.6100	0.5836	0.6055	0.6055	6,700
Jan 12, 2024	0.5917	0.6106	0.5917	0.6106	0.6106	1,295
Jan 11, 2024	0.5993	0.5993	0.5993	0.5993	0.5993	-
Jan 10, 2024	0.5993	0.5993	0.5993	0.5993	0.5993	-
Jan 09, 2024	0.5993	0.5993	0.5993	0.5993	0.5993	-
Jan 08, 2024	0.5993	0.5993	0.5993	0.5993	0.5993	-
Jan 05, 2024	0.6101	0.6101	0.5993	0.5993	0.5993	2,019
Jan 04, 2024	0.6246	0.6246	0.6246	0.6246	0.6246	100
Jan 03, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 02, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 29, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	715
Dec 28, 2023	0.6334	0.6334	0.6334	0.6334	0.6334	1,590
Dec 27, 2023	0.6621	0.6621	0.6500	0.6500	0.6500	2,000
Dec 26, 2023	0.6744	0.6744	0.6744	0.6744	0.6744	-
Dec 22, 2023	0.6535	0.6744	0.6535	0.6744	0.6744	49,020
Dec 21, 2023	0.6400	0.6412	0.6261	0.6261	0.6261	2,694
Dec 20, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Dec 19, 2023	0.6598	0.6598	0.6598	0.6598	0.6598	1,000
Dec 18, 2023	0.6930	0.6930	0.6534	0.6534	0.6534	15,274
Dec 15, 2023	0.6726	0.6726	0.6425	0.6425	0.6425	1,400
Dec 14, 2023	0.6277	0.6396	0.6277	0.6396	0.6396	9,781
Dec 13, 2023	0.6724	0.6724	0.6724	0.6724	0.6724	-
Dec 12, 2023	0.6724	0.6724	0.6724	0.6724	0.6724	-
Dec 11, 2023	0.6724	0.6724	0.6724	0.6724	0.6724	-
Dec 08, 2023	0.6724	0.6724	0.6724	0.6724	0.6724	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.06%)

CRUDE OIL79.14+0.19(+0.24%)

Bitcoin CAD80,811.87+1,152.17(+1.45%)

Cannara Biotech Inc. (LOVFF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.06%)

CRUDE OIL
79.14
+0.19(+0.24%)

Bitcoin CAD
80,811.87
+1,152.17(+1.45%)