Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Cannara Biotech Inc. (LOVFF)

1.0100
+0.0200
+(2.02%)
At close: April 25 at 1:51:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.99291.01000.99291.01001.010012,750
Apr 24, 20250.99570.99570.99000.99000.990010,807
Apr 23, 20251.02001.02001.02001.02001.0200-
Apr 22, 20250.99301.02000.99301.02001.020020,600
Apr 21, 20250.97800.97800.96030.96200.96209,710
Apr 17, 20250.91250.91250.91250.91250.9125-
Apr 16, 20250.91250.91250.91250.91250.9125-
Apr 15, 20250.91250.91250.91250.91250.91251,000
Apr 14, 20250.90360.90640.90360.90640.906411,000
Apr 11, 20250.87590.87600.87590.87600.87602,510
Apr 10, 20250.84480.84650.84480.84650.84654,200
Apr 9, 20250.79000.82950.76880.82950.82954,953
Apr 8, 20250.81840.84660.81840.84200.842020,683
Apr 7, 20250.79580.81400.79580.80300.803038,500
Apr 4, 20250.87740.87740.83210.83210.832125,300
Apr 3, 20250.89980.89980.89400.89400.89405,900
Apr 2, 20250.90000.90000.90000.90000.9000-
Apr 1, 20250.90000.90000.90000.90000.900010,000
Mar 31, 20250.93000.93000.93000.93000.9300-
Mar 28, 20250.93000.93000.93000.93000.93005,000
Mar 27, 20250.92000.92000.92000.92000.920010,000
Mar 26, 20250.95000.95000.95000.95000.950012,184
Mar 25, 20250.95370.96530.95370.96530.96532,301
Mar 24, 20250.94700.94700.94700.94700.94701,531
Mar 21, 20250.92000.92000.92000.92000.9200-
Mar 20, 20250.92000.92000.92000.92000.9200-
Mar 19, 20250.92000.92000.92000.92000.92001,100
Mar 18, 20250.94900.94900.94900.94900.9490-
Mar 17, 20250.94900.94900.94900.94900.9490-
Mar 14, 20250.96000.96000.94900.94900.94904,000
Mar 13, 20250.94400.94400.94400.94400.9440-
Mar 12, 20250.90970.94400.90970.94400.94401,171
Mar 11, 20250.89260.89260.89260.89260.89264,355
Mar 10, 20250.89790.89790.89790.89790.8979312
Mar 7, 20250.88200.88200.88200.88200.8820-
Mar 6, 20250.88830.88830.88200.88200.88203,500
Mar 5, 20250.84930.84930.84930.84930.8493-
Mar 4, 20250.91370.91370.82760.84930.849311,405
Mar 3, 20250.98000.98000.92810.92810.928143,740
Feb 28, 20250.94580.99000.94580.96380.963861,930
Feb 27, 20250.91000.96890.91000.95140.951425,500
Feb 26, 20250.90900.90950.90000.90950.909517,700
Feb 25, 20250.90000.90000.89630.89630.896312,611
Feb 24, 20250.91500.91500.91500.91500.9150-
Feb 21, 20250.91500.91500.91500.91500.9150242
Feb 20, 20250.86900.86900.86900.86900.8690-
Feb 19, 20250.86900.86900.86900.86900.8690285
Feb 18, 20250.93400.93400.86090.86090.86094,303
Feb 14, 20250.89820.91050.88310.89230.892316,446
Feb 13, 20250.84970.89000.84970.89000.89002,500
Feb 12, 20250.80690.80690.80690.80690.8069-
Feb 11, 20250.79840.80690.79840.80690.80691,210
Feb 10, 20250.84780.84780.84780.84780.8478-
Feb 7, 20250.84780.84780.84780.84780.8478-
Feb 6, 20250.83550.84780.83550.84780.84783,500
Feb 5, 20250.77700.86760.77700.86760.867611,106
Feb 4, 20250.73790.73790.73790.73790.7379-
Feb 3, 20250.73790.73790.73790.73790.7379-
Jan 31, 20250.74910.74910.73710.73790.737910,510
Jan 30, 20250.74570.74570.74570.74570.7457173
Jan 29, 20250.75460.75460.75460.75460.75461,000
Jan 28, 20250.72600.75810.70000.75200.752018,000
Jan 27, 20250.64480.66000.62950.66000.66003,952
Jan 24, 20250.62000.62000.62000.62000.6200-
Jan 23, 20250.59300.62000.59300.62000.62004,743
Jan 22, 20250.58000.58000.58000.58000.58003,475
Jan 21, 20250.58390.58390.58390.58390.5839650
Jan 17, 20250.57090.57090.56500.57020.570223,565
Jan 16, 20250.60390.60390.59300.59300.59302,500
Jan 15, 20250.58830.58830.58830.58830.5883-
Jan 14, 20250.58330.58830.58330.58830.588310,000
Jan 13, 20250.57700.57700.57700.57700.5770-
Jan 10, 20250.56770.57700.56770.57700.57707,727
Jan 8, 20250.55680.56750.55590.56750.567518,500
Jan 7, 20250.55480.58600.53700.55000.550053,687
Jan 6, 20250.54000.54000.54000.54000.54001,075
Jan 3, 20250.53980.53980.53980.53980.5398-
Jan 2, 20250.51530.53980.51530.53980.53987,000
Dec 31, 20240.50880.52200.49700.51450.514530,000
Dec 30, 20240.52760.52760.52760.52760.527610,000
Dec 27, 20240.54690.54700.54690.54700.54701,000
Dec 26, 20240.48230.48230.48230.48230.4823-
Dec 24, 20240.55000.55000.47650.48230.482350,696
Dec 23, 20240.53220.53220.51590.51590.51592,500
Dec 20, 20240.56000.56500.55000.55000.5500133,498
Dec 19, 20240.47000.56000.47000.56000.560059,900
Dec 18, 20240.47800.47800.47800.47800.4780-
Dec 17, 20240.47800.47800.47800.47800.4780-
Dec 16, 20240.47800.47800.47800.47800.47801,180
Dec 13, 20240.49530.49530.49530.49530.4953-
Dec 12, 20240.49530.49530.49530.49530.4953-
Dec 11, 20240.49530.49530.49530.49530.4953-
Dec 10, 20240.49530.49530.49530.49530.4953200
Dec 9, 20240.54620.54620.54620.54620.5462-
Dec 6, 20240.54620.54620.54620.54620.5462-
Dec 5, 20240.54620.54620.54620.54620.5462159
Dec 4, 20240.59290.59290.59290.59290.5929-
Dec 3, 20240.59290.59290.59290.59290.5929-
Dec 2, 20240.46800.59290.46800.59290.59295,365
Nov 29, 20240.50550.50550.50550.50550.5055-
Nov 27, 20240.50990.51000.47470.50550.505510,700
Nov 26, 20240.58400.58400.52100.54150.54156,600
Nov 25, 20240.52630.52630.49290.52070.520724,519
Nov 22, 20240.42550.42550.42550.42550.4255-
Nov 21, 20240.42550.42550.42550.42550.4255-
Nov 20, 20240.42550.42550.42550.42550.4255-
Nov 19, 20240.42550.42550.42550.42550.4255-
Nov 18, 20240.42550.42550.42550.42550.4255-
Nov 15, 20240.42550.42550.42550.42550.4255-
Nov 14, 20240.42550.42550.42550.42550.4255-
Nov 13, 20240.42550.42550.42550.42550.4255-
Nov 12, 20240.42550.42550.42550.42550.42551,000
Nov 11, 20240.45190.45190.44020.45040.450437,500
Nov 8, 20240.45190.45190.45190.45190.4519-
Nov 7, 20240.45190.45190.45190.45190.4519-
Nov 6, 20240.52170.52170.45190.45190.45191,100
Nov 5, 20240.54260.54330.54260.54330.543312,000
Nov 4, 20240.53340.53340.53340.53340.5334-
Nov 1, 20240.53340.53340.53340.53340.5334-
Oct 31, 20240.53340.53340.53340.53340.5334199
Oct 30, 20240.50940.50940.50940.50940.5094-
Oct 29, 20240.55660.55660.50940.50940.50942,000
Oct 28, 20240.50600.51110.47190.51110.51119,152
Oct 25, 20240.47000.47000.47000.47000.47001,300
Oct 24, 20240.46560.46560.46560.46560.4656-
Oct 23, 20240.45190.46560.45190.46560.465612,500
Oct 22, 20240.47630.47630.47630.47630.4763-
Oct 21, 20240.47630.47630.47630.47630.4763-
Oct 18, 20240.47630.47630.47630.47630.4763-
Oct 17, 20240.47630.47630.47630.47630.4763-
Oct 16, 20240.47630.47630.47630.47630.4763-
Oct 15, 20240.46000.47630.46000.47630.47633,300
Oct 14, 20240.47000.47000.47000.47000.4700219
Oct 11, 20240.43360.43360.43360.43360.43361,000
Oct 10, 20240.43360.43360.43360.43360.4336-
Oct 9, 20240.43360.43360.43360.43360.4336-
Oct 8, 20240.43360.43360.43360.43360.4336-
Oct 7, 20240.39710.43360.39710.43360.43361,300
Oct 4, 20240.45920.45920.45140.45140.45142,000
Oct 3, 20240.47600.47600.47600.47600.4760-
Oct 2, 20240.47600.47600.47600.47600.4760-
Oct 1, 20240.47600.47600.47600.47600.4760-
Sep 30, 20240.47600.47600.47600.47600.4760-
Sep 27, 20240.39710.47600.39710.47600.47601,500
Sep 26, 20240.39710.39710.39710.39710.3971-
Sep 25, 20240.39710.39710.39710.39710.3971-
Sep 24, 20240.39710.39710.39710.39710.3971-
Sep 23, 20240.39710.39710.39710.39710.3971-
Sep 20, 20240.39710.39710.39710.39710.3971214
Sep 19, 20240.48680.48680.48680.48680.4868-
Sep 18, 20240.46880.48680.46880.48680.486813,801
Sep 17, 20240.48420.48420.48420.48420.4842-
Sep 16, 20240.48420.48420.48420.48420.4842337
Sep 13, 20240.58000.58000.58000.58000.5800-
Sep 12, 20240.58000.58000.58000.58000.5800-
Sep 11, 20240.58000.58000.58000.58000.5800-
Sep 10, 20240.58000.58000.58000.58000.5800-
Sep 9, 20240.58000.58000.58000.58000.5800-
Sep 6, 20240.58000.58000.58000.58000.5800-
Sep 5, 20240.58000.58000.58000.58000.5800-
Sep 4, 20240.58000.58000.58000.58000.5800-
Sep 3, 20240.58000.58000.58000.58000.58001,000
Aug 30, 20240.53720.53720.53720.53720.5372-
Aug 29, 20240.55000.55000.53720.53720.53722,000
Aug 28, 20240.58260.58260.58260.58260.5826-
Aug 27, 20240.58260.58260.58260.58260.5826100
Aug 26, 20240.55310.55310.55310.55310.5531-
Aug 23, 20240.55310.55310.55310.55310.5531-
Aug 22, 20240.55310.55310.55310.55310.5531-
Aug 21, 20240.55310.55310.55310.55310.55311,020
Aug 20, 20240.53000.53000.53000.53000.530025,000
Aug 19, 20240.53880.53880.53880.53880.5388-
Aug 16, 20240.53000.53880.53000.53880.538810,500
Aug 15, 20240.45150.45150.45150.45150.4515-
Aug 14, 20240.45150.45150.45150.45150.4515-
Aug 13, 20240.45150.45150.45150.45150.4515-
Aug 12, 20240.45150.45150.45150.45150.4515-
Aug 9, 20240.45150.45150.45150.45150.4515-
Aug 8, 20240.45150.45150.45150.45150.4515-
Aug 7, 20240.45150.45150.45150.45150.4515-
Aug 6, 20240.44820.45150.44820.45150.4515500
Aug 5, 20240.44390.44390.44390.44390.4439-
Aug 2, 20240.45660.45660.44390.44390.443925,000
Aug 1, 20240.41000.41000.41000.41000.4100-
Jul 31, 20240.41000.41000.41000.41000.4100-
Jul 30, 20240.41000.41000.41000.41000.4100-
Jul 29, 20240.41000.41000.41000.41000.4100-
Jul 26, 20240.41000.41000.41000.41000.4100-
Jul 25, 20240.41000.41000.41000.41000.4100-
Jul 24, 20240.41000.41000.41000.41000.4100476
Jul 23, 20240.43840.43840.43840.43840.4384500
Jul 22, 20240.40100.40100.40100.40100.4010-
Jul 19, 20240.40100.40100.40100.40100.4010-
Jul 18, 20240.40100.40100.40100.40100.4010-
Jul 17, 20240.40100.40100.40100.40100.4010-
Jul 16, 20240.40100.40100.40100.40100.4010-
Jul 15, 20240.40100.40100.40100.40100.4010-
Jul 12, 20240.43000.43000.38700.40100.401010,000
Jul 11, 20240.46720.46720.46720.46720.4672533
Jul 10, 20240.48280.48280.48280.48280.4828-
Jul 9, 20240.48280.48280.48280.48280.48284,577
Jul 8, 20240.49320.49320.49320.49320.4932-
Jul 5, 20240.49320.49320.49320.49320.4932-
Jul 3, 20240.49320.49320.49320.49320.49321,090
Jul 2, 20240.47000.47000.47000.47000.4700-
Jul 1, 20240.47000.47000.47000.47000.4700150
Jun 28, 20240.51300.51300.51300.51300.5130359
Jun 27, 20240.50010.50010.50010.50010.5001-
Jun 26, 20240.50010.50010.50010.50010.5001-
Jun 25, 20240.50010.50010.50010.50010.5001-
Jun 24, 20240.50010.50010.50010.50010.5001-
Jun 21, 20240.50070.50070.50010.50010.50013,000
Jun 20, 20240.49300.49300.49300.49300.49302,500
Jun 18, 20240.50100.50100.50100.50100.5010-
Jun 17, 20240.50100.50100.50100.50100.5010-
Jun 14, 20240.50100.50100.50100.50100.5010948
Jun 13, 20240.52500.52500.52500.52500.5250700
Jun 12, 20240.50500.50500.50500.50500.5050-
Jun 11, 20240.50500.50500.50500.50500.5050-
Jun 10, 20240.52600.52600.50500.50500.5050896
Jun 7, 20240.55870.55870.55870.55870.5587-
Jun 6, 20240.55870.55870.55870.55870.5587-
Jun 5, 20240.55870.55870.55870.55870.5587-
Jun 4, 20240.52700.55870.52700.55870.55879,210
Jun 3, 20240.55700.55700.55700.55700.55702,429
May 31, 20240.53820.53820.53820.53820.5382-
May 30, 20240.53820.53820.53820.53820.5382-
May 29, 20240.53820.53820.53820.53820.5382-
May 28, 20240.54970.54970.53820.53820.53826,000
May 24, 20240.58000.58000.58000.58000.5800-
May 23, 20240.58000.58000.58000.58000.5800500
May 22, 20240.59320.59320.59320.59320.59325,000
May 21, 20240.63000.63000.63000.63000.6300-
May 20, 20240.63800.63800.63000.63000.6300736
May 17, 20240.60000.60360.59460.60360.603622,000
May 16, 20240.53700.53700.53700.53700.5370-
May 15, 20240.53700.53700.53700.53700.5370-
May 14, 20240.53700.53700.53700.53700.5370-
May 13, 20240.53700.53700.53700.53700.5370-
May 10, 20240.53700.53700.53700.53700.5370-
May 9, 20240.49950.53700.49950.53700.53705,500
May 8, 20240.53750.53750.53750.53750.53752,500
May 7, 20240.58440.58440.58440.58440.5844-
May 6, 20240.60600.60600.58440.58440.5844700
May 3, 20240.54200.57800.54200.57800.578016,046
May 2, 20240.59130.59130.59130.59130.5913-
May 1, 20240.59130.59130.59130.59130.5913150
Apr 30, 20240.58470.59000.58470.59000.59005,062
Apr 29, 20240.61040.61040.58760.58760.58761,850
Apr 26, 20240.58760.58760.58760.58760.5876-

Related Tickers

CANQF CanaQuest Medical Corp.
0.0188
0.00%
 
VEXTF Vext Science, Inc.
0.0943
+4.08%
 
BSPK Bespoke Extracts, Inc.
0.1049
0.00%
 
GWAYF Greenway Greenhouse Cannabis Corporation
0.1625
0.00%
 
ROMJF Rubicon Organics Inc.
0.3780
-3.08%
 
AYURF Ayurcann Holdings Corp.
0.0176
0.00%
 
HYEX Healthy Extracts Inc.
3.0000
0.00%
 
PCLOF PharmaCielo Ltd.
0.0600
+39.53%
 
MSTH Mystic Holdings, Inc.
0.0900
0.00%
 
MILFF 1CM Inc.
0.2162
0.00%