Singapore markets close in 3 hours 33 minutes
Straits Times Index
3,307.46 +7.46 (+0.23%) Nikkei
38,645.58 +12.56 (+0.03%) Hang Seng
18,015.30 -320.02 (-1.75%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,517.02 -764.46 (-1.17%) CMC Crypto 200
1,353.12 -29.54 (-2.14%)
Cannara Biotech Inc. (LOVFF)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 09:53AM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 2,500 |
| 18 Jun 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
| 17 Jun 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
| 14 Jun 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 948 |
| 13 Jun 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 700 |
| 12 Jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 11 Jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 10 Jun 2024 | 0.5260 | 0.5260 | 0.5050 | 0.5050 | 0.5050 | 896 |
| 07 Jun 2024 | 0.5587 | 0.5587 | 0.5587 | 0.5587 | 0.5587 | - |
| 06 Jun 2024 | 0.5587 | 0.5587 | 0.5587 | 0.5587 | 0.5587 | - |
| 05 Jun 2024 | 0.5587 | 0.5587 | 0.5587 | 0.5587 | 0.5587 | - |
| 04 Jun 2024 | 0.5270 | 0.5587 | 0.5270 | 0.5587 | 0.5587 | 9,210 |
| 03 Jun 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 2,429 |
| 31 May 2024 | 0.5382 | 0.5382 | 0.5382 | 0.5382 | 0.5382 | - |
| 30 May 2024 | 0.5382 | 0.5382 | 0.5382 | 0.5382 | 0.5382 | - |
| 29 May 2024 | 0.5382 | 0.5382 | 0.5382 | 0.5382 | 0.5382 | - |
| 28 May 2024 | 0.5497 | 0.5497 | 0.5382 | 0.5382 | 0.5382 | 6,000 |
| 24 May 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 23 May 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 500 |
| 22 May 2024 | 0.5932 | 0.5932 | 0.5932 | 0.5932 | 0.5932 | 5,000 |
| 21 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 20 May 2024 | 0.6380 | 0.6380 | 0.6300 | 0.6300 | 0.6300 | 736 |
| 17 May 2024 | 0.6000 | 0.6036 | 0.5946 | 0.6036 | 0.6036 | 22,000 |
| 16 May 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
| 15 May 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
| 14 May 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
| 13 May 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
| 10 May 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
| 09 May 2024 | 0.4995 | 0.5370 | 0.4995 | 0.5370 | 0.5370 | 5,500 |
| 08 May 2024 | 0.5375 | 0.5375 | 0.5375 | 0.5375 | 0.5375 | 2,500 |
| 07 May 2024 | 0.5844 | 0.5844 | 0.5844 | 0.5844 | 0.5844 | - |
| 06 May 2024 | 0.6060 | 0.6060 | 0.5844 | 0.5844 | 0.5844 | 700 |
| 03 May 2024 | 0.5420 | 0.5780 | 0.5420 | 0.5780 | 0.5780 | 16,046 |
| 02 May 2024 | 0.5913 | 0.5913 | 0.5913 | 0.5913 | 0.5913 | - |
| 01 May 2024 | 0.5913 | 0.5913 | 0.5913 | 0.5913 | 0.5913 | 150 |
| 30 Apr 2024 | 0.5847 | 0.5900 | 0.5847 | 0.5900 | 0.5900 | 5,062 |
| 29 Apr 2024 | 0.6104 | 0.6104 | 0.5876 | 0.5876 | 0.5876 | 1,850 |
| 26 Apr 2024 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | - |
| 25 Apr 2024 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | - |
| 24 Apr 2024 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | 1,000 |
| 23 Apr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 22 Apr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 19 Apr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 18 Apr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 17 Apr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 16 Apr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 15 Apr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 12 Apr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 455 |
| 11 Apr 2024 | 0.6807 | 0.6807 | 0.6807 | 0.6807 | 0.6807 | 335 |
| 10 Apr 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
| 09 Apr 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
| 08 Apr 2024 | 0.6501 | 0.6570 | 0.6206 | 0.6240 | 0.6240 | 3,372 |
| 05 Apr 2024 | 0.6529 | 0.6529 | 0.6529 | 0.6529 | 0.6529 | - |
| 04 Apr 2024 | 0.6858 | 0.6858 | 0.6529 | 0.6529 | 0.6529 | 3,710 |
| 03 Apr 2024 | 0.6957 | 0.6957 | 0.6957 | 0.6957 | 0.6957 | - |
| 02 Apr 2024 | 0.6957 | 0.6957 | 0.6957 | 0.6957 | 0.6957 | - |
| 01 Apr 2024 | 0.6957 | 0.6957 | 0.6957 | 0.6957 | 0.6957 | - |
| 28 Mar 2024 | 0.6957 | 0.6957 | 0.6957 | 0.6957 | 0.6957 | - |
| 27 Mar 2024 | 0.6957 | 0.6957 | 0.6957 | 0.6957 | 0.6957 | 400 |
| 26 Mar 2024 | 0.7025 | 0.7025 | 0.7025 | 0.7025 | 0.7025 | 500 |
| 25 Mar 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 100 |
| 22 Mar 2024 | 0.7000 | 0.7026 | 0.7000 | 0.7000 | 0.7000 | 5,000 |
| 21 Mar 2024 | 0.7113 | 0.7113 | 0.7113 | 0.7113 | 0.7113 | 985 |
| 20 Mar 2024 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | - |
| 19 Mar 2024 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | - |
| 18 Mar 2024 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | - |
| 15 Mar 2024 | 0.6844 | 0.7044 | 0.6813 | 0.7044 | 0.7044 | 1,500 |
| 14 Mar 2024 | 0.6844 | 0.6844 | 0.6844 | 0.6844 | 0.6844 | - |
| 13 Mar 2024 | 0.7073 | 0.7073 | 0.6844 | 0.6844 | 0.6844 | 3,250 |
| 12 Mar 2024 | 0.7285 | 0.7285 | 0.7285 | 0.7285 | 0.7285 | - |
| 11 Mar 2024 | 0.7285 | 0.7285 | 0.7285 | 0.7285 | 0.7285 | 100 |
| 08 Mar 2024 | 0.7213 | 0.7213 | 0.7213 | 0.7213 | 0.7213 | - |
| 07 Mar 2024 | 0.7213 | 0.7213 | 0.7213 | 0.7213 | 0.7213 | - |
| 06 Mar 2024 | 0.7213 | 0.7213 | 0.7213 | 0.7213 | 0.7213 | - |
| 05 Mar 2024 | 0.7213 | 0.7213 | 0.7213 | 0.7213 | 0.7213 | 2,770 |
| 04 Mar 2024 | 0.7212 | 0.7212 | 0.7212 | 0.7212 | 0.7212 | - |
| 01 Mar 2024 | 0.7189 | 0.7212 | 0.7189 | 0.7212 | 0.7212 | 23,100 |
| 29 Feb 2024 | 0.7480 | 0.7480 | 0.7251 | 0.7251 | 0.7251 | 2,838 |
| 28 Feb 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
| 27 Feb 2024 | 0.6705 | 0.6870 | 0.6705 | 0.6870 | 0.6870 | 600 |
| 26 Feb 2024 | 0.6804 | 0.6804 | 0.6775 | 0.6775 | 0.6775 | 1,648 |
| 23 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 22 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 21 Feb 2024 | 0.6990 | 0.6990 | 0.6769 | 0.6800 | 0.6800 | 13,822 |
| 20 Feb 2024 | 0.6686 | 0.6686 | 0.6464 | 0.6464 | 0.6464 | 1,492 |
| 16 Feb 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 275 |
| 15 Feb 2024 | 0.6798 | 0.7000 | 0.6798 | 0.7000 | 0.7000 | 13,250 |
| 14 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 365 |
| 13 Feb 2024 | 0.7066 | 0.7066 | 0.7050 | 0.7050 | 0.7050 | 200 |
| 12 Feb 2024 | 0.7237 | 0.7750 | 0.7237 | 0.7607 | 0.7607 | 3,500 |
| 09 Feb 2024 | 0.6967 | 0.7020 | 0.6505 | 0.6505 | 0.6505 | 2,900 |
| 08 Feb 2024 | 0.6512 | 0.6580 | 0.6459 | 0.6580 | 0.6580 | 3,400 |
| 07 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 06 Feb 2024 | 0.6264 | 0.6550 | 0.6264 | 0.6550 | 0.6550 | 1,660 |
| 05 Feb 2024 | 0.6289 | 0.6400 | 0.6289 | 0.6400 | 0.6400 | 11,220 |
| 02 Feb 2024 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 750 |
| 01 Feb 2024 | 0.6576 | 0.6576 | 0.6514 | 0.6540 | 0.6540 | 8,190 |
| 31 Jan 2024 | 0.6757 | 0.6757 | 0.6676 | 0.6709 | 0.6709 | 22,500 |
| 30 Jan 2024 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | 303 |
| 29 Jan 2024 | 0.6952 | 0.6952 | 0.6664 | 0.6664 | 0.6664 | 3,329 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.