Cannara Biotech Inc. (LOVFF)
OTCMKTS
· Delayed Price · Currency is USD
1.013
+0.003 (0.30%)
At close: Apr 28, 2025
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 16,249 |
| Apr 25, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 12,750 |
| Apr 24, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | 10,807 |
| Apr 22, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 6.03% | 20,600 |
| Apr 21, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 5.42% | 9,710 |
| Apr 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.67% | 1,000 |
| Apr 14, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 3.47% | 11,000 |
| Apr 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.48% | 2,510 |
| Apr 10, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 2.05% | 4,200 |
| Apr 9, 2025 | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | -1.48% | 4,953 |
| Apr 8, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 4.86% | 20,683 |
| Apr 7, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -3.50% | 38,500 |
| Apr 4, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -6.92% | 25,300 |
| Apr 3, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.67% | 5,900 |
| Apr 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 10,000 |
| Mar 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 5,000 |
| Mar 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 10,000 |
| Mar 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.58% | 12,184 |
| Mar 25, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.93% | 2,301 |
| Mar 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.93% | 1,531 |
| Mar 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.06% | 1,100 |
| Mar 14, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.53% | 4,000 |
| Mar 12, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 5.76% | 1,171 |
| Mar 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.59% | 4,355 |
| Mar 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.80% | 312 |
| Mar 6, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 3.85% | 3,500 |
| Mar 4, 2025 | 0.91 | 0.91 | 0.83 | 0.85 | 0.85 | -8.49% | 11,405 |
| Mar 3, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -3.70% | 43,740 |
| Feb 28, 2025 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | 1.30% | 61,930 |
| Feb 27, 2025 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 4.61% | 25,500 |
| Feb 26, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 1.47% | 17,700 |
| Feb 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.04% | 12,611 |
| Feb 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.29% | 242 |
| Feb 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.94% | 285 |
| Feb 18, 2025 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -3.52% | 4,303 |
| Feb 14, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | 0.26% | 16,446 |
| Feb 13, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 10.30% | 2,500 |
| Feb 11, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -4.82% | 1,210 |
| Feb 6, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -2.28% | 3,500 |
| Feb 5, 2025 | 0.78 | 0.87 | 0.78 | 0.87 | 0.87 | 17.58% | 11,106 |
| Jan 31, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.05% | 10,510 |
| Jan 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.18% | 173 |
| Jan 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.35% | 1,000 |
| Jan 28, 2025 | 0.73 | 0.76 | 0.70 | 0.75 | 0.75 | 13.94% | 18,000 |
| Jan 27, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 6.45% | 3,952 |
| Jan 23, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 6.90% | 4,743 |
| Jan 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.68% | 3,475 |
| Jan 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.42% | 650 |
| Jan 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.84% | 23,565 |
| Jan 16, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 0.80% | 2,500 |