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

Canadian Sec - Delayed Quote CAD

Cannibble Food-Tech Ltd. (PLCN.CN)

Compare

0.0200

-0.0100

(-33.33%)

At close: February 21 at 1:04:51 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	4,174
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,250
Feb 19, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 18, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	2,306
Feb 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	3,663
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jan 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 10, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	3,000
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 20, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	9,000
Nov 19, 2024	0.0100	0.0250	0.0100	0.0250	0.0250	33,788
Nov 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,430
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 4, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	35,908
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,200
Oct 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,324
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,300
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,580
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 6, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	29,745
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,304
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0450	0.0450	0.0300	0.0400	0.0400	19,000
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 3, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	2,000
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,050
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	108,000
May 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 15, 2024	0.0550	0.0550	0.0350	0.0350	0.0350	16,000
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,776
Apr 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 4, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Apr 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 2, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 1, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 28, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	5,500
Mar 27, 2024	0.0900	0.0900	0.0700	0.0800	0.0800	2,500
Mar 26, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Mar 25, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Mar 22, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Mar 21, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	500
Mar 20, 2024	0.1500	0.1500	0.1200	0.1200	0.1200	14,500
Mar 19, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 15, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 14, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 13, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 12, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 11, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 8, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 7, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 6, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 5, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 4, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 1, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 29, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 28, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 27, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 26, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 23, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 22, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 21, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-

EVT.VI Evotec SE

8.50

-0.82%

N4P.L N4 Pharma Plc

0.5750

0.00%

BOI.PA Boiron SA

25.20

+1.00%

TEV.F Teva Pharmaceutical Industries Limited

16.10

-2.13%

3320.HK China Resources Pharmaceutical Group Limited

5.480

+1.29%

RJF.MC Laboratorio Reig Jofre, S.A.

2.6900

+1.13%

APH.L Alliance Pharma plc

60.80

+0.33%

DICOT.ST Dicot Pharma AB

0.2655

+1.53%

PHO.OL Photocure ASA

51.50

-0.39%

BIOG-B.ST BioGaia AB (publ)

127.00

-0.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cannibble Food-Tech Ltd. (PLCN.CN)

Related Tickers