Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovation Science Inc (CSE: OVAT )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 21, 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 (%)
May 28, 2020 0.4900 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
May 27, 2020 0.5500 0.5500 0.5200 0.5200 46,500 +0.00(+0.00%)
May 26, 2020 0.4950 0.5500 0.4950 0.5200 183,696 +0.07(+15.56%)
May 25, 2020 0.4300 0.4500 0.4300 0.4500 57,044 +0.00(+0.00%)
May 22, 2020 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
May 21, 2020 0.4400 0.4500 0.4400 0.4500 9,980 +0.01(+2.27%)
May 20, 2020 0.4400 0.4900 0.4400 0.4400 11,375 -0.01(-2.22%)
May 19, 2020 0.4500 0.4500 0.4500 0.4500 5,200 -0.04(-9.09%)
May 15, 2020 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
May 14, 2020 0.4400 0.5000 0.4400 0.5000 96,700 +0.06(+13.64%)
May 13, 2020 0.4550 0.4550 0.4400 0.4400 24,000 -0.06(-12.00%)
May 12, 2020 0.4750 0.5000 0.4750 0.5000 73,400 +0.03(+6.38%)
May 11, 2020 0.4600 0.4700 0.4600 0.4700 16,500 +0.04(+9.30%)
May 08, 2020 0.4600 0.4600 0.4300 0.4300 20,850 -0.02(-4.44%)
May 07, 2020 0.5000 0.5000 0.4500 0.4500 32,275 -0.04(-8.16%)
May 06, 2020 0.4600 0.4900 0.4600 0.4900 83,840 +0.00(+0.00%)
May 05, 2020 0.5000 0.5000 0.4800 0.4900 27,500 -0.01(-2.00%)
May 04, 2020 0.4800 0.5100 0.4800 0.5000 17,050 -0.01(-1.96%)
May 01, 2020 0.4950 0.5500 0.4950 0.5100 67,700 +0.03(+6.25%)
Apr 30, 2020 0.4800 0.4800 0.4800 0.4800 5,400 +0.01(+2.13%)
Apr 29, 2020 0.5000 0.5000 0.4700 0.4700 73,450 -0.03(-6.00%)
Apr 28, 2020 0.4550 0.5000 0.4550 0.5000 135,700 +0.04(+8.70%)
Apr 27, 2020 0.4500 0.4600 0.4500 0.4600 167,999 +0.04(+9.52%)
Apr 24, 2020 0.4550 0.4550 0.4200 0.4200 32,400 -0.04(-7.69%)
Apr 23, 2020 0.4600 0.4600 0.4500 0.4550 18,300 +0.00(+0.00%)
Apr 22, 2020 0.4200 0.4650 0.4200 0.4550 75,500 +0.05(+10.98%)
Apr 21, 2020 0.4450 0.4450 0.4050 0.4100 14,500 -0.03(-6.82%)
Apr 20, 2020 0.4500 0.4500 0.4400 0.4400 46,200 -0.02(-4.35%)
Apr 17, 2020 0.4650 0.4700 0.4500 0.4600 87,200 +0.02(+4.55%)
Apr 16, 2020 0.4600 0.4600 0.4400 0.4400 49,899 -0.02(-4.35%)
Apr 15, 2020 0.4400 0.4600 0.4200 0.4600 89,379 +0.04(+9.52%)
Apr 14, 2020 0.4200 0.4200 0.4200 0.4200 58,200 +0.01(+2.44%)
Apr 13, 2020 0.4200 0.4200 0.4100 0.4100 64,439 -0.02(-4.65%)
Apr 09, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Apr 08, 2020 0.4350 0.4600 0.4000 0.4400 194,275 +0.02(+4.76%)
Apr 07, 2020 0.4200 0.4400 0.4200 0.4200 82,818 +0.00(+0.00%)
Apr 06, 2020 0.4200 0.4200 0.4000 0.4200 27,800 +0.00(+0.00%)
Apr 03, 2020 0.3850 0.4600 0.3850 0.4200 117,347 +0.06(+16.67%)
Apr 02, 2020 0.3600 0.3600 0.3600 0.3600 5,000 -0.02(-5.26%)
Apr 01, 2020 0.4000 0.4000 0.3800 0.3800 9,000 +0.01(+2.70%)
Mar 31, 2020 0.3700 0.4250 0.3600 0.3700 173,761 +0.02(+5.71%)
Mar 30, 2020 0.3450 0.3550 0.3450 0.3500 26,100 +0.02(+6.06%)
Mar 27, 2020 0.3400 0.3400 0.3200 0.3300 98,800 -0.01(-4.35%)
Mar 26, 2020 0.3500 0.3600 0.3450 0.3450 22,800 -0.01(-1.43%)
Mar 25, 2020 0.3500 0.3500 0.3500 0.3500 12,252 +0.00(+0.00%)
Mar 24, 2020 0.3500 0.3500 0.3500 0.3500 12,500 +0.03(+11.11%)
Mar 23, 2020 0.3800 0.4000 0.3100 0.3150 74,593 -0.09(-21.25%)
Mar 20, 2020 0.4500 0.4500 0.4000 0.4000 31,225 -0.05(-11.11%)
Mar 19, 2020 0.4700 0.5000 0.4300 0.4500 98,982 -0.01(-2.17%)
Mar 18, 2020 0.4450 0.4600 0.4400 0.4600 65,747 +0.03(+6.98%)
Mar 17, 2020 0.5000 0.5000 0.4300 0.4300 55,770 -0.07(-14.00%)
Mar 16, 2020 0.5400 0.5500 0.4800 0.5000 114,076 -0.03(-5.66%)
Mar 13, 2020 0.4750 0.5400 0.4500 0.5300 191,917 +0.08(+17.78%)
Mar 12, 2020 0.3800 0.5500 0.3800 0.4500 305,850 +0.07(+16.88%)
Mar 11, 2020 0.3750 0.4000 0.3600 0.3850 96,277 +0.04(+10.00%)
Mar 10, 2020 0.3600 0.3600 0.3500 0.3500 4,777 -0.01(-2.78%)
Mar 09, 2020 0.3400 0.3600 0.3200 0.3600 6,850 +0.04(+12.50%)
Mar 06, 2020 0.3050 0.3200 0.3000 0.3200 31,679 -0.02(-5.88%)
Mar 05, 2020 0.3200 0.3400 0.3100 0.3400 7,000 -0.02(-5.56%)
Mar 04, 2020 0.3650 0.3650 0.3600 0.3600 10,000 -0.01(-2.70%)
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.