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

Cansortium Inc (OP: CNTMF )

0.1890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Nov 30, 2020 0.4490 0.4800 0.4400 0.4425 253,228 +0.00(+0.68%)
Nov 27, 2020 0.4500 0.4524 0.4390 0.4395 21,600 -0.01(-2.12%)
Nov 25, 2020 0.4185 0.4869 0.4000 0.4490 396,600 +0.04(+9.51%)
Nov 24, 2020 0.4520 0.4620 0.4100 0.4100 152,677 +0.01(+2.50%)
Nov 23, 2020 0.2895 0.4450 0.2895 0.4000 124,829 +0.01(+2.56%)
Nov 20, 2020 0.3985 0.4100 0.3750 0.3900 97,600 +0.01(+2.63%)
Nov 19, 2020 0.4050 0.4050 0.3700 0.3800 192,907 -0.02(-5.00%)
Nov 18, 2020 0.4250 0.4250 0.3600 0.4000 51,438 +0.01(+1.27%)
Nov 17, 2020 0.3565 0.4101 0.3565 0.3950 125,614 +0.04(+9.72%)
Nov 16, 2020 0.4010 0.4035 0.3600 0.3600 11,623 -0.02(-5.14%)
Nov 13, 2020 0.4000 0.4000 0.3590 0.3795 66,000 +0.00(+0.40%)
Nov 12, 2020 0.2700 0.3855 0.2700 0.3780 194,919 +0.02(+6.18%)
Nov 11, 2020 0.4317 0.4317 0.3400 0.3560 75,804 -0.00(-1.11%)
Nov 10, 2020 0.3740 0.4000 0.3400 0.3600 152,116 +0.02(+5.88%)
Nov 09, 2020 0.4300 0.4300 0.3350 0.3400 393,469 -0.05(-12.48%)
Nov 06, 2020 0.3400 0.3890 0.3200 0.3885 456,000 +0.07(+20.47%)
Nov 05, 2020 0.3444 0.3444 0.2950 0.3225 281,016 -0.00(-0.77%)
Nov 04, 2020 0.3040 0.3400 0.2970 0.3250 155,707 +0.02(+6.56%)
Nov 03, 2020 0.3050 0.3269 0.3000 0.3050 116,283 +0.01(+1.67%)
Nov 02, 2020 0.2800 0.3140 0.2750 0.3000 117,813 +0.02(+7.14%)
Oct 30, 2020 0.2345 0.3040 0.2345 0.2800 32,700 -0.00(-1.75%)
Oct 29, 2020 0.3090 0.3100 0.2765 0.2850 70,171 -0.01(-1.72%)
Oct 28, 2020 0.2700 0.3280 0.2600 0.2900 30,103 -0.01(-1.69%)
Oct 27, 2020 0.3000 0.3140 0.2950 0.2950 13,285 -0.01(-2.80%)
Oct 26, 2020 0.2850 0.3190 0.2850 0.3035 32,791 -0.00(-0.16%)
Oct 23, 2020 0.2990 0.3200 0.2950 0.3040 68,000 +0.01(+4.11%)
Oct 22, 2020 0.2100 0.3100 0.2100 0.2920 38,225 -0.02(-7.01%)
Oct 21, 2020 0.3280 0.3280 0.2900 0.3140 22,120 -0.01(-2.33%)
Oct 20, 2020 0.2950 0.3400 0.2950 0.3215 25,110 -0.01(-1.62%)
Oct 19, 2020 0.3140 0.3400 0.2875 0.3268 68,197 +0.00(+1.33%)
Oct 16, 2020 0.3400 0.3400 0.2700 0.3225 74,500 +0.03(+11.21%)
Oct 15, 2020 0.2500 0.3200 0.2500 0.2900 109,629 -0.02(-6.45%)
Oct 14, 2020 0.3120 0.3150 0.2813 0.3100 90,600 +0.02(+5.08%)
Oct 13, 2020 0.3400 0.3405 0.2900 0.2950 85,400 -0.02(-6.35%)
Oct 12, 2020 0.2973 0.3220 0.2973 0.3150 101,049 +0.01(+3.28%)
Oct 09, 2020 0.2700 0.3100 0.2700 0.3050 55,700 +0.03(+12.96%)
Oct 08, 2020 0.2450 0.2795 0.2300 0.2700 137,257 +0.02(+8.00%)
Oct 07, 2020 0.2850 0.3000 0.2495 0.2500 37,676 -0.03(-10.75%)
Oct 06, 2020 0.2225 0.3275 0.2225 0.2801 35,587 -0.02(-6.63%)
Oct 05, 2020 0.3450 0.3450 0.3000 0.3000 23,326 -0.03(-7.69%)
Oct 02, 2020 0.3400 0.3400 0.3100 0.3250 37,200 -0.02(-6.07%)
Oct 01, 2020 0.3310 0.3460 0.3060 0.3460 11,023 +0.01(+1.76%)
Sep 30, 2020 0.3260 0.3400 0.2950 0.3400 22,630 +0.02(+5.26%)
Sep 29, 2020 0.3490 0.3490 0.3230 0.3230 1,185 -0.03(-7.71%)
Sep 28, 2020 0.3060 0.3500 0.3060 0.3500 29,641 +0.02(+6.06%)
Sep 25, 2020 0.3100 0.3300 0.3100 0.3300 2,500 +0.03(+10.37%)
Sep 24, 2020 0.2960 0.3350 0.2900 0.2990 12,850 +0.00(+1.36%)
Sep 23, 2020 0.3195 0.3195 0.2950 0.2950 9,391 +0.01(+1.72%)
Sep 22, 2020 0.3200 0.3400 0.2900 0.2900 75,203 -0.01(-3.49%)
Sep 21, 2020 0.3001 0.3400 0.3001 0.3005 50,079 -0.01(-3.06%)
Sep 18, 2020 0.3495 0.3495 0.3001 0.3100 39,800 +0.00(+0.00%)
Sep 17, 2020 0.3150 0.3150 0.3100 0.3100 37,525 -0.02(-6.54%)
Sep 16, 2020 0.3700 0.3700 0.3201 0.3317 8,448 +0.00(+0.52%)
Sep 15, 2020 0.3300 0.3400 0.3001 0.3300 22,733 +0.01(+3.13%)
Sep 14, 2020 0.2075 0.3400 0.2075 0.3200 2,940 -0.02(-4.48%)
Sep 11, 2020 0.3325 0.3450 0.3200 0.3350 27,700 -0.01(-1.47%)
Sep 10, 2020 0.4350 0.4350 0.3160 0.3400 40,934 +0.01(+4.52%)
Sep 09, 2020 0.3378 0.3378 0.3253 0.3253 34,378 -0.02(-5.71%)
Sep 08, 2020 0.3620 0.3711 0.3300 0.3450 61,176 -0.02(-4.83%)
Sep 04, 2020 0.3300 0.3625 0.3300 0.3625 8,500 +0.03(+9.19%)
Sep 03, 2020 0.3430 0.3600 0.3320 0.3320 17,135 -0.01(-2.35%)
Sep 02, 2020 0.2375 0.3475 0.2375 0.3400 15,519 +0.01(+1.49%)
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.