Cannara Biotech Inc. (LOVFF)
OTCMKTS · Delayed Price · Currency is USD
1.330
-0.034 (-2.49%)
At close: Jul 20, 2026
LOVFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.02% | 4,344 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 3.61% | 64,138 |
| Jul 15, 2026 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -0.67% | 26,898 |
| Jul 14, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 6.10% | 62,443 |
| Jul 13, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -3.66% | 25,225 |
| Jul 10, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 22,800 |
| Jul 9, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.87% | 2,633 |
| Jul 8, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.90% | 25,400 |
| Jul 7, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.92% | 4,793 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 3,200 |
| Jul 2, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 5.93% | 35,900 |
| Jul 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 272 |
| Jun 30, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 2.18% | 50,251 |
| Jun 29, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 5.52% | 51,831 |
| Jun 26, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 50,010 |
| Jun 25, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.07% | 52,000 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.62% | 2,000 |
| Jun 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.17% | 885 |
| Jun 17, 2026 | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | -1.03% | 26,936 |
| Jun 16, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -3.31% | 10,300 |
| Jun 15, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -1.63% | 72,201 |
| Jun 12, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 5.22% | 146,477 |
| Jun 11, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.93% | 24,065 |
| Jun 10, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 2.60% | 60,950 |
| Jun 9, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -4.32% | 628 |
| Jun 8, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.16% | 3,901 |
| Jun 5, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 3.46% | 4,535 |
| Jun 4, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.15% | 1,900 |
| Jun 3, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.39% | 6,303 |
| Jun 2, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 20,542 |
| Jun 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.40% | 7,120 |
| May 28, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.65% | 1,305 |
| May 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.58% | 1,300 |
| May 19, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 3,268 |
| May 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 555 |
| May 15, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.96% | 10,275 |
| May 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.97% | 200 |
| May 13, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.98% | 5,968 |
| May 12, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 4,311 |
| May 11, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.50% | 25,111 |
| May 8, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.08% | 7,200 |
| May 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | 100 |
| May 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 500 |
| May 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 14,076 |
| May 1, 2026 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 53,000 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 7,677 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 4,250 |
| Apr 28, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -2.27% | 2,700 |
| Apr 27, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -2.22% | 12,600 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 9,000 |