Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannvas Medtech Inc (CSE: MTEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 13, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 12, 2019 0.3950 0.4000 0.3650 0.4000 71,538 +0.01(+2.56%)
Aug 09, 2019 0.3800 0.4100 0.3800 0.3900 161,905 +0.01(+1.30%)
Aug 08, 2019 0.3750 0.3850 0.3350 0.3850 165,415 +0.03(+6.94%)
Aug 07, 2019 0.3300 0.3950 0.3200 0.3600 377,308 +0.05(+16.13%)
Aug 06, 2019 0.2900 0.3250 0.2750 0.3100 167,331 +0.02(+6.90%)
Aug 02, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 01, 2019 0.2750 0.2800 0.2700 0.2800 18,239 +0.01(+1.82%)
Jul 31, 2019 0.2250 0.3000 0.2150 0.2750 379,664 +0.05(+19.57%)
Jul 30, 2019 0.2300 0.2300 0.2300 0.2300 40,356 +0.00(+0.00%)
Jul 29, 2019 0.2100 0.2300 0.2100 0.2300 71,900 +0.01(+4.55%)
Jul 26, 2019 0.2400 0.2400 0.2150 0.2200 387,671 -0.01(-6.38%)
Jul 25, 2019 0.2350 0.2400 0.2350 0.2350 68,991 +0.00(+0.00%)
Jul 24, 2019 0.2350 0.2350 0.2350 0.2350 7,000 +0.00(+0.00%)
Jul 23, 2019 0.2350 0.2400 0.2350 0.2350 33,000 +0.00(+0.00%)
Jul 22, 2019 0.2400 0.2400 0.2350 0.2350 7,620 -0.01(-2.08%)
Jul 19, 2019 0.2450 0.2450 0.2350 0.2400 9,600 -0.01(-2.04%)
Jul 18, 2019 0.2200 0.2450 0.2100 0.2450 479,087 +0.02(+11.36%)
Jul 17, 2019 0.2350 0.2350 0.2150 0.2200 503,557 -0.01(-4.35%)
Jul 16, 2019 0.2200 0.2300 0.2200 0.2300 47,107 +0.02(+6.98%)
Jul 15, 2019 0.2150 0.2150 0.2150 0.2150 24,070 +0.01(+2.38%)
Jul 12, 2019 0.2200 0.2200 0.2050 0.2100 1,037,541 -0.01(-2.33%)
Jul 11, 2019 0.2150 0.2450 0.2150 0.2150 224,328 +0.00(+0.00%)
Jul 10, 2019 0.2100 0.2150 0.2000 0.2150 41,600 +0.01(+4.88%)
Jul 09, 2019 0.2100 0.2150 0.2050 0.2050 31,222 -0.01(-2.38%)
Jul 08, 2019 0.2250 0.2250 0.2100 0.2100 7,972 -0.02(-8.70%)
Jul 05, 2019 0.2250 0.2300 0.2200 0.2300 27,000 +0.00(+0.00%)
Jul 03, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 02, 2019 0.2200 0.2300 0.2200 0.2300 15,000 +0.01(+2.22%)
Jun 28, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jun 27, 2019 0.2100 0.2200 0.2100 0.2200 83,275 +0.01(+4.76%)
Jun 26, 2019 0.2050 0.2100 0.2000 0.2100 57,850 +0.00(+0.00%)
Jun 25, 2019 0.2150 0.2150 0.1850 0.2100 140,676 -0.01(-4.55%)
Jun 24, 2019 0.2200 0.2200 0.2200 0.2200 31,054 +0.01(+4.76%)
Jun 21, 2019 0.2350 0.2400 0.1800 0.2100 215,705 -0.03(-12.50%)
Jun 20, 2019 0.2400 0.2400 0.2350 0.2400 5,600 +0.00(+0.00%)
Jun 19, 2019 0.2350 0.2400 0.2350 0.2400 1,951 +0.00(+0.00%)
Jun 18, 2019 0.2450 0.2450 0.2400 0.2400 37,776 -0.01(-2.04%)
Jun 17, 2019 0.2500 0.2500 0.2450 0.2450 3,666 -0.01(-3.92%)
Jun 14, 2019 0.2600 0.2600 0.2450 0.2550 57,883 -0.02(-5.56%)
Jun 13, 2019 0.2350 0.2700 0.2350 0.2700 87,250 +0.03(+12.50%)
Jun 12, 2019 0.2450 0.2450 0.2400 0.2400 2,210 -0.01(-2.04%)
Jun 11, 2019 0.2400 0.2450 0.2400 0.2450 3,298 -0.01(-2.00%)
Jun 10, 2019 0.2450 0.2500 0.2400 0.2500 10,927 +0.00(+0.00%)
Jun 07, 2019 0.2500 0.2500 0.2450 0.2500 21,796 +0.01(+4.17%)
Jun 06, 2019 0.2600 0.2600 0.2400 0.2400 21,050 -0.01(-4.00%)
Jun 05, 2019 0.2550 0.2650 0.2300 0.2500 14,394 -0.02(-5.66%)
Jun 04, 2019 0.2700 0.2700 0.2400 0.2650 53,357 +0.01(+1.92%)
Jun 03, 2019 0.2500 0.2600 0.2450 0.2600 5,630 +0.01(+4.00%)
May 31, 2019 0.2500 0.2500 0.2200 0.2500 92,610 -0.01(-3.85%)
May 30, 2019 0.2600 0.2600 0.2500 0.2600 7,082 +0.01(+4.00%)
May 29, 2019 0.2550 0.2550 0.2500 0.2500 3,500 +0.01(+4.17%)
May 28, 2019 0.2650 0.2650 0.2350 0.2400 15,600 -0.03(-11.11%)
May 27, 2019 0.2700 0.2700 0.2700 0.2700 1,539 +0.02(+5.88%)
May 24, 2019 0.2650 0.2650 0.2550 0.2550 38,635 +0.00(+0.00%)
May 23, 2019 0.2600 0.2600 0.2550 0.2550 23,420 -0.01(-1.92%)
May 22, 2019 0.2650 0.2650 0.2600 0.2600 20,725 +0.00(+0.00%)
May 21, 2019 0.2600 0.2700 0.2550 0.2600 25,694 -0.02(-7.14%)
May 17, 2019 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
May 16, 2019 0.2700 0.2700 0.2600 0.2600 5,500 +0.00(+0.00%)
May 15, 2019 0.2800 0.2800 0.2450 0.2600 47,715 -0.02(-7.14%)
May 14, 2019 0.2800 0.2800 0.2800 0.2800 8,336 +0.00(+0.00%)
May 13, 2019 0.2750 0.2950 0.2750 0.2800 115,600 -0.00(-1.75%)
May 10, 2019 0.2850 0.2850 0.2700 0.2850 23,048 +0.00(+0.00%)
May 09, 2019 0.2900 0.3000 0.2800 0.2850 61,180 +0.00(+0.00%)
May 08, 2019 0.2700 0.2950 0.2700 0.2850 48,902 +0.01(+5.56%)
May 07, 2019 0.2550 0.2800 0.2550 0.2700 7,357 +0.01(+3.85%)
May 06, 2019 0.2650 0.2650 0.2550 0.2600 10,000 +0.01(+4.00%)
May 03, 2019 0.2550 0.2550 0.2450 0.2500 17,100 +0.00(+0.00%)
May 02, 2019 0.2500 0.2550 0.2500 0.2500 3,434 +0.01(+4.17%)
May 01, 2019 0.2450 0.2550 0.2400 0.2400 19,170 -0.02(-5.88%)
Apr 30, 2019 0.2500 0.2550 0.2450 0.2550 7,957 +0.02(+6.25%)
Apr 29, 2019 0.2300 0.2500 0.2300 0.2400 32,643 -0.01(-4.00%)
Apr 26, 2019 0.2550 0.2550 0.2450 0.2500 12,800 +0.00(+0.00%)
Apr 25, 2019 0.2500 0.2500 0.2500 0.2500 1,227 +0.01(+2.04%)
Apr 24, 2019 0.2450 0.2450 0.2400 0.2450 114,967 +0.00(+0.00%)
Apr 23, 2019 0.2400 0.2450 0.2400 0.2450 59,700 +0.01(+4.26%)
Apr 22, 2019 0.2450 0.2500 0.2350 0.2350 50,975 -0.02(-6.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Apr 17, 2019 0.2600 0.2600 0.2550 0.2550 72,485 +0.01(+2.00%)
Apr 16, 2019 0.2600 0.2600 0.2500 0.2500 6,200 -0.01(-1.96%)
Apr 15, 2019 0.2500 0.2550 0.2500 0.2550 22,312 -0.01(-1.92%)
Apr 12, 2019 0.2600 0.2600 0.2500 0.2600 33,200 +0.01(+1.96%)
Apr 11, 2019 0.2600 0.2600 0.2550 0.2550 41,172 +0.01(+2.00%)
Apr 10, 2019 0.2500 0.2500 0.2450 0.2500 6,456 +0.00(+0.00%)
Apr 09, 2019 0.2600 0.2650 0.2500 0.2500 86,377 -0.02(-5.66%)
Apr 08, 2019 0.2550 0.2650 0.2550 0.2650 21,283 +0.00(+0.00%)
Apr 05, 2019 0.2600 0.2650 0.2500 0.2650 24,066 +0.00(+0.00%)
Apr 04, 2019 0.2650 0.2650 0.2650 0.2650 147,609 +0.00(+0.00%)
Apr 03, 2019 0.2700 0.2700 0.2550 0.2650 19,517 +0.00(+0.00%)
Apr 02, 2019 0.2700 0.2700 0.2400 0.2650 45,807 -0.01(-1.85%)
Apr 01, 2019 0.2650 0.2700 0.2650 0.2700 7,204 +0.00(+0.00%)
Mar 29, 2019 0.2800 0.2800 0.2700 0.2700 60,460 -0.01(-1.82%)
Mar 28, 2019 0.2800 0.2850 0.2700 0.2750 44,927 +0.00(+0.00%)
Mar 27, 2019 0.2800 0.2800 0.2700 0.2750 18,500 +0.00(+0.00%)
Mar 26, 2019 0.2750 0.2800 0.2650 0.2750 164,550 +0.01(+3.77%)
Mar 25, 2019 0.2750 0.2750 0.2550 0.2650 151,000 -0.01(-3.64%)
Mar 22, 2019 0.2800 0.2800 0.2700 0.2750 36,800 -0.01(-5.17%)
Mar 21, 2019 0.2900 0.2900 0.2750 0.2900 84,583 -0.01(-3.33%)
Mar 20, 2019 0.2750 0.3000 0.2700 0.3000 127,313 +0.01(+3.45%)
Mar 19, 2019 0.3000 0.3000 0.2850 0.2900 16,900 +0.00(+0.00%)
Mar 18, 2019 0.2900 0.2950 0.2800 0.2900 47,442 +0.00(+0.00%)
Mar 15, 2019 0.2900 0.2900 0.2800 0.2900 47,179 +0.00(+0.00%)
Mar 14, 2019 0.2900 0.2950 0.2850 0.2900 38,042 -0.01(-3.33%)
Mar 13, 2019 0.3000 0.3200 0.2600 0.3000 251,458 +0.01(+3.45%)
Mar 12, 2019 0.2700 0.2900 0.2700 0.2900 104,500 +0.02(+9.43%)
Mar 11, 2019 0.2700 0.2700 0.2550 0.2650 59,176 +0.00(+0.00%)
Mar 08, 2019 0.2600 0.2700 0.2500 0.2650 87,152 +0.01(+1.92%)
Mar 07, 2019 0.2700 0.2700 0.2600 0.2600 36,158 +0.00(+0.00%)
Mar 06, 2019 0.2650 0.2650 0.2500 0.2600 12,335 -0.01(-1.89%)
Mar 05, 2019 0.2600 0.2650 0.2350 0.2650 58,330 +0.01(+1.92%)
Mar 04, 2019 0.2550 0.2650 0.2450 0.2600 82,369 +0.02(+6.12%)
Mar 01, 2019 0.2550 0.2550 0.2400 0.2450 20,689 -0.01(-3.92%)
Feb 28, 2019 0.2600 0.2600 0.2550 0.2550 282,639 +0.00(+0.00%)
Feb 27, 2019 0.2600 0.2650 0.2450 0.2550 44,709 +0.01(+2.00%)
Feb 26, 2019 0.2650 0.2650 0.2450 0.2500 54,664 +0.00(+0.00%)
Feb 25, 2019 0.2500 0.2650 0.2500 0.2500 148,701 -0.03(-10.71%)
Feb 22, 2019 0.2700 0.2800 0.2650 0.2800 14,907 +0.00(+0.00%)
Feb 21, 2019 0.2700 0.2800 0.2600 0.2800 16,642 +0.00(+0.00%)
Feb 20, 2019 0.2800 0.2850 0.2800 0.2800 15,110 +0.01(+1.82%)
Feb 19, 2019 0.2600 0.2900 0.2450 0.2750 163,168 +0.01(+1.85%)
Feb 15, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 14, 2019 0.2650 0.2700 0.2650 0.2700 51,649 +0.01(+1.89%)
Feb 13, 2019 0.2850 0.2850 0.2650 0.2650 98,197 -0.02(-8.62%)
Feb 12, 2019 0.2950 0.2950 0.2900 0.2900 1,123 +0.01(+3.57%)
Feb 11, 2019 0.2850 0.2950 0.2700 0.2800 42,254 -0.01(-3.45%)
Feb 08, 2019 0.3050 0.3050 0.2900 0.2900 5,100 -0.02(-4.92%)
Feb 07, 2019 0.3000 0.3050 0.2900 0.3050 12,613 +0.01(+1.67%)
Feb 06, 2019 0.3200 0.3300 0.2950 0.3000 132,850 -0.01(-3.23%)
Feb 05, 2019 0.3050 0.3200 0.3000 0.3100 39,797 +0.01(+3.33%)
Feb 04, 2019 0.3000 0.3200 0.2850 0.3000 130,733 +0.01(+1.69%)
Feb 01, 2019 0.3000 0.3000 0.2800 0.2950 30,757 +0.01(+1.72%)
Jan 31, 2019 0.2700 0.2900 0.2700 0.2900 18,707 +0.00(+0.00%)
Jan 30, 2019 0.2900 0.3000 0.2700 0.2900 91,742 +0.00(+0.00%)
Jan 29, 2019 0.2650 0.2900 0.2650 0.2900 66,435 +0.01(+5.45%)
Jan 28, 2019 0.2800 0.2800 0.2700 0.2750 88,689 -0.01(-5.17%)
Jan 25, 2019 0.3000 0.3000 0.2900 0.2900 12,000 -0.01(-3.33%)
Jan 24, 2019 0.3100 0.3100 0.2950 0.3000 32,938 +0.00(+0.00%)
Jan 23, 2019 0.3050 0.3050 0.3000 0.3000 16,812 +0.00(+0.00%)
Jan 22, 2019 0.3000 0.3000 0.3000 0.3000 3,156 +0.01(+3.45%)
Jan 21, 2019 0.3000 0.3000 0.2900 0.2900 15,790 -0.01(-3.33%)
Jan 18, 2019 0.3000 0.3000 0.2900 0.3000 11,500 +0.01(+3.45%)
Jan 17, 2019 0.3000 0.3000 0.2900 0.2900 4,550 +0.00(+0.00%)
Jan 16, 2019 0.2900 0.2900 0.2900 0.2900 571 +0.01(+3.57%)
Jan 15, 2019 0.3000 0.3000 0.2750 0.2800 36,222 -0.02(-6.67%)
Jan 14, 2019 0.2800 0.3000 0.2800 0.3000 79,643 +0.02(+7.14%)
Jan 11, 2019 0.3000 0.3000 0.2700 0.2800 48,569 -0.02(-6.67%)
Jan 10, 2019 0.3150 0.3200 0.2950 0.3000 52,235 -0.02(-4.76%)
Jan 09, 2019 0.3150 0.3150 0.3000 0.3150 82,500 -0.01(-1.56%)
Jan 08, 2019 0.3200 0.3300 0.3150 0.3200 19,150 +0.01(+3.23%)
Jan 07, 2019 0.2800 0.3100 0.2800 0.3100 22,214 +0.02(+6.90%)
Jan 04, 2019 0.2900 0.3000 0.2900 0.2900 10,657 -0.01(-3.33%)
Jan 03, 2019 0.2950 0.3000 0.2950 0.3000 1,600 +0.00(+0.00%)
Jan 02, 2019 0.3100 0.3100 0.3000 0.3000 11,042 -0.01(-1.64%)
Dec 31, 2018 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Dec 28, 2018 0.3000 0.3050 0.2800 0.2850 9,441 -0.02(-5.00%)
Dec 27, 2018 0.2750 0.3000 0.2750 0.3000 10,128 +0.04(+15.38%)
Dec 24, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 21, 2018 0.2650 0.2700 0.2450 0.2500 22,012 -0.02(-7.41%)
Dec 20, 2018 0.2850 0.2900 0.2700 0.2700 12,971 -0.02(-6.90%)
Dec 19, 2018 0.2800 0.2900 0.2400 0.2900 54,785 +0.01(+5.45%)
Dec 18, 2018 0.2700 0.2750 0.2700 0.2750 1,500 +0.01(+1.85%)
Dec 17, 2018 0.2800 0.2800 0.2600 0.2700 26,616 -0.02(-6.90%)
Dec 14, 2018 0.2900 0.2900 0.2900 0.2900 29,500 +0.00(+0.00%)
Dec 13, 2018 0.2900 0.2950 0.2800 0.2900 207,284 +0.01(+3.57%)
Dec 12, 2018 0.2900 0.3150 0.2800 0.2800 13,165 -0.03(-11.11%)
Dec 11, 2018 0.3150 0.3150 0.3150 0.3150 2,100 -0.01(-1.56%)
Dec 10, 2018 0.3000 0.3200 0.3000 0.3200 5,000 +0.03(+8.47%)
Dec 07, 2018 0.2500 0.2950 0.2500 0.2950 128,009 +0.04(+18.00%)
Dec 06, 2018 0.2900 0.2900 0.2500 0.2500 230,728 -0.03(-10.71%)
Dec 05, 2018 0.2800 0.2800 0.2400 0.2800 39,500 -0.01(-3.45%)
Dec 04, 2018 0.2800 0.2950 0.2600 0.2900 46,562 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.