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 (%)
Oct 29, 2021 0.3500 0 +0.05(+16.67%)
Oct 28, 2021 0.3100 0.3100 0.3000 0.3000 10,000 -0.08(-21.05%)
Oct 27, 2021 0.2800 0.3800 0.2800 0.3800 26,000 +0.12(+49.02%)
Oct 25, 2021 0.2550 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Oct 08, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Sep 28, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 27, 2021 0.2800 0.2800 0.2800 0.2800 20,000 -0.01(-5.08%)
Sep 22, 2021 0.2950 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 21, 2021 0.3000 0.3000 0.3000 0.3000 8,850 +0.03(+11.11%)
Sep 16, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 15, 2021 0.2700 0.2700 0.2700 0.2700 126,500 +0.00(+0.00%)
Sep 14, 2021 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Sep 08, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 02, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 01, 2021 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Aug 27, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 20, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 11, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 10, 2021 0.2550 0.3000 0.2500 0.2700 57,500 -0.03(-10.00%)
Aug 06, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 05, 2021 0.3000 0.3000 0.3000 0.3000 17,000 +0.00(+0.00%)
Aug 04, 2021 0.3500 0.3500 0.3000 0.3000 108,000 -0.01(-3.23%)
Jul 30, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 29, 2021 0.3400 0.3400 0.3100 0.3100 27,000 -0.03(-8.82%)
Jul 27, 2021 0.3400 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Jul 12, 2021 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Jul 09, 2021 0.4000 0.4000 0.3900 0.3900 32,000 -0.01(-2.50%)
Jul 07, 2021 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 06, 2021 0.4000 0.4000 0.4000 0.4000 75,000 +0.00(+0.00%)
Jul 05, 2021 0.4000 0.4000 0.4000 0.4000 20,000 -0.05(-11.11%)
Jul 02, 2021 0.4000 0.4500 0.4000 0.4500 37,323 +0.05(+12.50%)
Jun 30, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 29, 2021 0.4100 0.4100 0.4000 0.4000 110,500 -0.01(-2.44%)
Jun 28, 2021 0.4000 0.4100 0.4000 0.4100 135,500 +0.01(+2.50%)
Jun 24, 2021 0.4000 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Jun 23, 2021 0.3700 0.3700 0.3700 0.3700 7,000 +0.11(+45.10%)
Jun 22, 2021 0.2550 0.2550 0.2550 0.2550 13,032 +0.01(+2.00%)
Jun 21, 2021 0.2500 0.2500 0.2500 0.2500 26,000 +0.00(+0.00%)
Jun 18, 2021 0.2700 0.2700 0.2500 0.2500 97,000 -0.02(-7.41%)
Jun 17, 2021 0.3000 0.3000 0.2700 0.2700 46,000 -0.04(-12.90%)
Jun 14, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 10, 2021 0.3100 0.3100 0.3100 0.3100 0 -0.08(-20.51%)
Jun 04, 2021 0.3900 0.3900 0.3900 0 +0.05(+14.71%)
Jun 03, 2021 0.3400 0.3400 0.3400 0.3400 5,000 -0.01(-2.86%)
Jun 02, 2021 0.3700 0.3700 0.3500 0.3500 44,000 -0.05(-11.39%)
Jun 01, 2021 0.3950 0.3950 0.3950 0.3950 24,000 +0.00(+0.00%)
May 31, 2021 0.3550 0.3950 0.3500 0.3950 41,500 +0.04(+9.72%)
May 27, 2021 0.3600 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
May 21, 2021 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 14, 2021 0.4000 0.4000 0.4000 0 -0.05(-12.09%)
May 13, 2021 0.4600 0.4600 0.4550 0.4550 10,200 -0.01(-3.19%)
May 12, 2021 0.4800 0.4800 0.4700 0.4700 9,300 -0.01(-2.08%)
May 05, 2021 0.4800 0.4800 0.4800 0 -0.06(-11.11%)
May 04, 2021 0.4100 0.5400 0.4100 0.5400 9,000 +0.00(+0.00%)
Apr 29, 2021 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Apr 28, 2021 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Apr 27, 2021 0.5100 0.5200 0.5100 0.5200 36,150 +0.07(+15.56%)
Apr 26, 2021 0.4500 0.4500 0.4500 0.4500 4,000 -0.09(-16.67%)
Apr 23, 2021 0.5600 0.5700 0.5400 0.5400 10,000 +0.00(+0.00%)
Apr 20, 2021 0.5400 0.5400 0.5400 0.5400 0 +0.06(+12.50%)
Apr 19, 2021 0.4800 0.4800 0.4800 0.4800 2,200 -0.01(-2.04%)
Apr 16, 2021 0.4350 0.4900 0.4350 0.4900 5,500 +0.00(+0.00%)
Apr 15, 2021 0.4900 0.4900 0.4900 0.4900 331 +0.00(+0.00%)
Apr 12, 2021 0.4900 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Apr 09, 2021 0.4700 0.4850 0.4700 0.4850 501,000 +0.05(+11.49%)
Apr 08, 2021 0.4350 0.4350 0.4350 0.4350 1,000 -0.06(-12.12%)
Apr 05, 2021 0.4950 0.4950 0.4950 0.4950 0 -0.07(-11.61%)
Mar 31, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 30, 2021 0.5600 0.5600 0.5600 0.5600 170 +0.00(+0.00%)
Mar 29, 2021 0.5700 0.5700 0.5600 0.5600 38,000 -0.02(-3.45%)
Mar 25, 2021 0.5800 0.5800 0.5800 0.5800 0 +0.05(+9.43%)
Mar 24, 2021 0.5600 0.5600 0.5300 0.5300 65,431 -0.03(-5.36%)
Mar 23, 2021 0.5200 0.5700 0.5200 0.5600 38,355 +0.04(+7.69%)
Mar 22, 2021 0.5200 0.5200 0.5200 0.5200 680 +0.00(+0.00%)
Mar 19, 2021 0.5200 0.5200 0.5200 0.5200 5,700 -0.03(-5.45%)
Mar 18, 2021 0.5200 0.5800 0.5200 0.5500 105,000 +0.03(+5.77%)
Mar 17, 2021 0.5000 0.5500 0.5000 0.5200 128,815 +0.02(+4.00%)
Mar 15, 2021 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 12, 2021 0.4100 0.5000 0.3700 0.5000 82,200 +0.00(+0.00%)
Mar 11, 2021 0.4700 0.5000 0.4700 0.5000 51,000 +0.00(+0.00%)
Mar 10, 2021 0.4500 0.5000 0.4000 0.5000 58,596 +0.00(+0.00%)
Mar 09, 2021 0.5000 0.5000 0.4150 0.5000 1,500 -0.04(-7.41%)
Mar 08, 2021 0.4350 0.5500 0.4350 0.5400 97,000 +0.14(+35.00%)
Mar 05, 2021 0.4400 0.4400 0.4000 0.4000 48,000 -0.05(-11.11%)
Mar 04, 2021 0.5400 0.5400 0.4500 0.4500 10,500 -0.13(-22.41%)
Mar 03, 2021 0.5800 0.5800 0.5800 0.5800 820 +0.07(+13.73%)
Mar 02, 2021 0.5100 0.5100 0.5100 0.5100 1,325 +0.00(+0.00%)
Mar 01, 2021 0.4450 0.5300 0.3750 0.5100 211,866 +0.11(+27.50%)
Feb 24, 2021 0.4000 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Feb 22, 2021 0.4500 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Feb 19, 2021 0.4600 0.4800 0.4600 0.4600 13,000 -0.04(-8.00%)
Feb 16, 2021 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 12, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 11, 2021 0.5300 0.5300 0.5100 0.5100 31,500 -0.06(-10.53%)
Feb 10, 2021 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Feb 09, 2021 0.5700 0.5700 0.5700 0.5700 9,125 +0.02(+3.64%)
Feb 05, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Feb 04, 2021 0.5300 0.5700 0.5300 0.5300 8,500 -0.02(-3.64%)
Feb 03, 2021 0.5500 0.5500 0.5500 0.5500 10,500 +0.00(+0.00%)
Jan 29, 2021 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Jan 28, 2021 0.5000 0.5000 0.5000 0.5000 19,000 +0.00(+0.00%)
Jan 27, 2021 0.5000 0.5000 0.5000 0.5000 60,000 -0.02(-3.85%)
Jan 26, 2021 0.5000 0.5200 0.5000 0.5200 45,000 +0.01(+1.96%)
Jan 25, 2021 0.5000 0.5100 0.5000 0.5100 33,400 +0.00(+0.00%)
Jan 22, 2021 0.5500 0.5500 0.5100 0.5100 39,000 -0.04(-7.27%)
Jan 21, 2021 0.5500 0.5500 0.5400 0.5500 25,000 +0.00(+0.00%)
Jan 20, 2021 0.5400 0.5500 0.5400 0.5500 39,500 +0.00(+0.00%)
Jan 19, 2021 0.5500 0.5800 0.5500 0.5500 35,000 +0.02(+3.77%)
Jan 15, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jan 14, 2021 0.5800 0.5800 0.5000 0.5000 20,000 -0.08(-13.79%)
Jan 13, 2021 0.5800 0.5800 0.5800 0.5800 5,000 +0.03(+5.45%)
Jan 12, 2021 0.5000 0.5500 0.4500 0.5500 34,005 +0.00(+0.00%)
Jan 11, 2021 0.5200 0.5500 0.5200 0.5500 30,200 +0.04(+7.84%)
Jan 07, 2021 0.5100 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Jan 06, 2021 0.5000 0.5000 0.4500 0.4500 40,800 -0.05(-10.00%)
Jan 04, 2021 0.5000 0.5000 0.5000 0.5000 0 -0.22(-30.56%)
Dec 31, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 21, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 16, 2020 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 15, 2020 0.8000 0.8000 0.7200 0.7200 16,306 -0.03(-4.00%)
Dec 14, 2020 0.7500 0.7500 0.7500 180 +0.00(+0.00%)
Dec 10, 2020 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 09, 2020 0.7500 0.7500 0.7500 0.7500 2,500 +0.00(+0.00%)
Dec 08, 2020 0.7500 0.7500 0.7500 0.7500 2,515 +0.05(+7.14%)
Dec 07, 2020 0.6500 0.7000 0.6500 0.7000 80,000 +0.05(+7.69%)
Dec 04, 2020 0.6500 0.6500 0.6500 0.6500 100 +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.