Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isracann Biosciences Inc (OP: ISCNF )

0.0001 UNCHANGED
Last Price Updated: 12:04 PM EDT, Apr 19, 2024 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 (%)
Apr 30, 2020 0.1468 0.1468 0.1210 0.1330 341,447 +0.00(+2.31%)
Apr 29, 2020 0.1350 0.1400 0.1241 0.1300 293,366 -0.00(-2.11%)
Apr 28, 2020 0.1134 0.1413 0.1134 0.1328 510,088 +0.00(+2.15%)
Apr 27, 2020 0.1383 0.1415 0.1300 0.1300 391,779 -0.01(-8.13%)
Apr 24, 2020 0.1423 0.1481 0.1311 0.1415 339,500 +0.00(+0.21%)
Apr 23, 2020 0.1405 0.1600 0.1400 0.1412 497,276 -0.01(-5.23%)
Apr 22, 2020 0.1450 0.1508 0.1371 0.1490 216,462 +0.00(+2.76%)
Apr 21, 2020 0.1500 0.1525 0.1356 0.1450 228,031 -0.01(-3.33%)
Apr 20, 2020 0.1436 0.1583 0.1400 0.1500 554,130 +0.00(+0.33%)
Apr 17, 2020 0.1411 0.1585 0.1410 0.1495 290,300 +0.00(+2.61%)
Apr 16, 2020 0.1510 0.1549 0.1406 0.1457 332,584 -0.00(-2.21%)
Apr 15, 2020 0.1600 0.1612 0.1390 0.1490 382,893 -0.01(-5.46%)
Apr 14, 2020 0.1669 0.1669 0.1400 0.1576 629,911 +0.01(+4.44%)
Apr 13, 2020 0.1412 0.1550 0.1400 0.1509 723,395 +0.00(+1.96%)
Apr 09, 2020 0.1582 0.1650 0.1416 0.1480 983,600 -0.01(-6.45%)
Apr 08, 2020 0.1300 0.1619 0.1300 0.1582 509,093 +0.01(+5.05%)
Apr 07, 2020 0.1500 0.1731 0.1500 0.1506 518,778 -0.01(-5.82%)
Apr 06, 2020 0.1434 0.1760 0.1390 0.1599 735,290 +0.00(+1.72%)
Apr 03, 2020 0.1600 0.1870 0.1377 0.1572 448,000 -0.00(-1.75%)
Apr 02, 2020 0.1561 0.2200 0.1456 0.1600 820,091 -0.02(-12.28%)
Apr 01, 2020 0.2000 0.2364 0.1567 0.1824 1,085,491 -0.03(-12.31%)
Mar 31, 2020 0.2200 0.2400 0.2000 0.2080 850,460 -0.01(-6.68%)
Mar 30, 2020 0.2000 0.2420 0.1710 0.2229 2,452,378 +0.02(+7.53%)
Mar 27, 2020 0.1950 0.2169 0.1900 0.2073 1,234,200 +0.01(+6.42%)
Mar 26, 2020 0.1566 0.2008 0.1566 0.1948 1,461,845 +0.04(+24.71%)
Mar 25, 2020 0.1500 0.1567 0.1346 0.1562 1,752,605 +0.02(+15.28%)
Mar 24, 2020 0.1250 0.1454 0.1250 0.1355 740,618 +0.01(+11.16%)
Mar 23, 2020 0.1107 0.1288 0.1100 0.1219 407,986 +0.01(+5.72%)
Mar 20, 2020 0.1230 0.1340 0.1108 0.1153 392,600 -0.01(-5.57%)
Mar 19, 2020 0.1020 0.1375 0.0908 0.1221 709,298 +0.00(+2.01%)
Mar 18, 2020 0.1300 0.1431 0.1071 0.1197 431,478 -0.02(-16.35%)
Mar 17, 2020 0.1286 0.1500 0.1262 0.1431 294,821 +0.02(+12.50%)
Mar 16, 2020 0.1686 0.1686 0.1214 0.1272 1,018,605 -0.03(-20.65%)
Mar 13, 2020 0.1500 0.1699 0.1350 0.1603 572,700 -0.01(-4.47%)
Mar 12, 2020 0.1995 0.1995 0.1576 0.1678 779,528 -0.04(-18.31%)
Mar 11, 2020 0.2095 0.2125 0.1950 0.2054 335,281 -0.00(-1.72%)
Mar 10, 2020 0.1665 0.2166 0.1665 0.2090 259,652 +0.01(+5.18%)
Mar 09, 2020 0.2348 0.2348 0.1854 0.1987 674,448 -0.03(-14.35%)
Mar 06, 2020 0.2928 0.3260 0.2242 0.2320 335,200 -0.03(-10.77%)
Mar 05, 2020 0.2755 0.2755 0.2550 0.2600 578,130 -0.00(-0.61%)
Mar 04, 2020 0.2411 0.2723 0.2300 0.2616 630,931 +0.02(+7.08%)
Mar 03, 2020 0.2300 0.2641 0.2155 0.2443 552,178 +0.02(+11.05%)
Mar 02, 2020 0.1670 0.2340 0.1670 0.2200 401,125 +0.04(+19.96%)
Feb 28, 2020 0.2050 0.2080 0.1750 0.1834 838,700 -0.02(-11.78%)
Feb 27, 2020 0.2094 0.2263 0.1910 0.2079 507,440 -0.02(-8.05%)
Feb 26, 2020 0.2088 0.2350 0.2088 0.2261 442,569 +0.01(+2.59%)
Feb 25, 2020 0.2260 0.2450 0.1879 0.2204 833,893 -0.02(-7.78%)
Feb 24, 2020 0.2500 0.2590 0.2242 0.2390 711,313 -0.01(-4.40%)
Feb 21, 2020 0.2460 0.2622 0.2460 0.2500 173,900 -0.01(-4.58%)
Feb 20, 2020 0.2520 0.2620 0.2500 0.2620 267,125 +0.01(+2.75%)
Feb 19, 2020 0.2520 0.2644 0.2500 0.2550 198,600 -0.00(-0.78%)
Feb 18, 2020 0.2420 0.2700 0.2420 0.2570 267,132 -0.01(-3.75%)
Feb 14, 2020 0.2653 0.2787 0.2525 0.2670 379,100 +0.01(+1.91%)
Feb 13, 2020 0.2690 0.2700 0.2510 0.2620 371,982 +0.01(+2.30%)
Feb 12, 2020 0.2689 0.2700 0.2500 0.2561 375,957 -0.01(-3.69%)
Feb 11, 2020 0.2510 0.2700 0.2500 0.2659 433,648 +0.01(+4.23%)
Feb 10, 2020 0.2780 0.2780 0.2500 0.2551 372,185 -0.01(-5.41%)
Feb 07, 2020 0.2780 0.2780 0.2408 0.2697 364,700 +0.00(+1.01%)
Feb 06, 2020 0.2700 0.2750 0.2500 0.2670 204,924 -0.00(-1.11%)
Feb 05, 2020 0.2548 0.2700 0.2452 0.2700 239,245 +0.01(+5.02%)
Feb 04, 2020 0.2780 0.2780 0.2310 0.2571 396,085 +0.01(+2.02%)
Feb 03, 2020 0.2600 0.2617 0.2300 0.2520 321,606 +0.00(+0.80%)
Jan 31, 2020 0.2740 0.2740 0.2400 0.2500 327,600 -0.00(-0.36%)
Jan 30, 2020 0.2310 0.2669 0.2310 0.2509 274,555 +0.01(+2.41%)
Jan 29, 2020 0.2425 0.2693 0.2400 0.2450 589,795 -0.02(-7.58%)
Jan 28, 2020 0.2700 0.2849 0.2500 0.2651 246,878 -0.00(-0.38%)
Jan 27, 2020 0.2920 0.2920 0.2611 0.2661 395,031 -0.02(-6.63%)
Jan 24, 2020 0.2979 0.3165 0.2520 0.2850 501,600 -0.01(-2.06%)
Jan 23, 2020 0.2290 0.2980 0.2261 0.2910 996,383 +0.05(+21.30%)
Jan 22, 2020 0.3100 0.3150 0.2261 0.2399 1,632,051 -0.03(-11.15%)
Jan 21, 2020 0.2800 0.3270 0.2551 0.2700 1,227,771 -0.02(-6.09%)
Jan 17, 2020 0.3400 0.3400 0.2750 0.2875 1,245,900 -0.02(-7.82%)
Jan 16, 2020 0.3100 0.3450 0.2989 0.3119 871,966 +0.00(+0.61%)
Jan 15, 2020 0.3000 0.3500 0.2977 0.3100 1,502,455 +0.01(+3.33%)
Jan 14, 2020 0.3000 0.3245 0.2986 0.3000 952,488 +0.00(+0.00%)
Jan 13, 2020 0.3060 0.3338 0.2989 0.3000 1,168,520 -0.01(-4.18%)
Jan 10, 2020 0.3220 0.3485 0.3062 0.3131 1,171,300 -0.01(-2.76%)
Jan 09, 2020 0.3210 0.3940 0.3210 0.3220 1,402,948 -0.04(-10.06%)
Jan 08, 2020 0.3970 0.3970 0.3371 0.3580 1,270,296 -0.03(-8.18%)
Jan 07, 2020 0.3980 0.3980 0.3650 0.3899 1,268,682 +0.00(+0.23%)
Jan 06, 2020 0.4350 0.4350 0.3700 0.3890 1,630,099 +0.01(+2.58%)
Jan 03, 2020 0.3518 0.3900 0.3491 0.3792 1,294,000 +0.02(+6.31%)
Jan 02, 2020 0.3890 0.4070 0.3384 0.3567 1,737,811 -0.00(-0.92%)
Dec 31, 2019 0.4110 0.4460 0.3420 0.3600 2,702,700 -0.06(-14.29%)
Dec 30, 2019 0.4104 0.4500 0.4057 0.4200 2,993,113 +0.01(+3.70%)
Dec 27, 2019 0.5127 0.5380 0.3810 0.4050 4,907,900 -0.10(-20.59%)
Dec 26, 2019 0.5000 0.5490 0.4900 0.5100 8,653,768 +0.06(+14.38%)
Dec 24, 2019 0.4000 0.4500 0.3801 0.4459 3,200,200 +0.06(+16.88%)
Dec 23, 2019 0.3281 0.3900 0.3247 0.3815 4,589,371 +0.05(+16.28%)
Dec 20, 2019 0.3150 0.3780 0.3089 0.3281 2,237,600 +0.01(+4.16%)
Dec 19, 2019 0.2921 0.3200 0.2900 0.3150 1,979,407 +0.03(+9.64%)
Dec 18, 2019 0.2595 0.2948 0.2445 0.2873 1,274,184 +0.03(+10.71%)
Dec 17, 2019 0.2580 0.2750 0.2400 0.2595 859,636 +0.00(+1.76%)
Dec 16, 2019 0.2970 0.2970 0.2450 0.2550 658,544 +0.00(+0.00%)
Dec 13, 2019 0.2396 0.2632 0.2327 0.2550 365,900 +0.01(+4.08%)
Dec 12, 2019 0.2438 0.2700 0.2400 0.2450 299,293 -0.00(-1.17%)
Dec 11, 2019 0.2469 0.2849 0.2350 0.2479 218,184 +0.01(+4.95%)
Dec 10, 2019 0.2431 0.2825 0.2200 0.2362 342,779 +0.01(+2.70%)
Dec 09, 2019 0.2692 0.3000 0.1002 0.2300 258,445 -0.04(-13.31%)
Dec 06, 2019 0.3198 0.3198 0.2419 0.2653 168,000 -0.00(-1.23%)
Dec 05, 2019 0.2557 0.3034 0.2372 0.2686 175,360 -0.00(-0.44%)
Dec 04, 2019 0.3200 0.3200 0.2200 0.2698 312,819 -0.02(-5.37%)
Dec 03, 2019 0.3000 0.3400 0.2700 0.2851 335,054 -0.02(-5.85%)
Dec 02, 2019 0.3000 0.3800 0.2500 0.3028 395,932 +0.02(+5.84%)
Nov 29, 2019 0.3069 0.3250 0.2764 0.2861 77,300 +0.01(+3.62%)
Nov 27, 2019 0.2763 0.2820 0.2600 0.2761 31,900 +0.01(+2.26%)
Nov 26, 2019 0.2888 0.2888 0.2500 0.2700 67,840 -0.00(-1.64%)
Nov 25, 2019 0.3000 0.3250 0.2600 0.2745 46,386 +0.01(+3.78%)
Nov 22, 2019 0.2950 0.3250 0.2600 0.2645 94,200 -0.01(-2.04%)
Nov 21, 2019 0.2600 0.3000 0.2600 0.2700 24,620 +0.01(+2.74%)
Nov 20, 2019 0.2825 0.3250 0.2000 0.2628 32,727 -0.00(-1.05%)
Nov 19, 2019 0.3200 0.3250 0.1200 0.2656 42,268 +0.00(+0.68%)
Nov 18, 2019 0.2800 0.3225 0.1200 0.2638 65,312 -0.03(-9.03%)
Nov 15, 2019 0.2858 0.5500 0.1000 0.2900 38,600 -0.01(-3.33%)
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.