Indicators

Cansortium Inc (OP: CNTMF )

0.1750 +0.0040 (+2.34%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	1.080	1.140	1.042	1.090	98,392	-0.01(-1.36%)
May 27, 2021	1.080	1.159	0.9920	1.105	599,883	+0.02(+2.31%)
May 26, 2021	1.130	1.130	1.070	1.080	32,746	-0.04(-3.57%)
May 25, 2021	1.050	1.120	1.020	1.120	156,055	+0.07(+6.57%)
May 24, 2021	1.070	1.070	1.010	1.051	29,437	+0.00(+0.10%)
May 21, 2021	1.000	1.070	1.000	1.050	34,704	+0.02(+1.94%)
May 20, 2021	0.8989	1.070	0.8989	1.030	85,212	+0.01(+0.98%)
May 19, 2021	1.080	1.080	0.9699	1.020	26,559	-0.06(-5.29%)
May 18, 2021	0.9000	1.100	0.9000	1.077	335,911	+0.16(+17.07%)
May 17, 2021	0.9550	1.000	0.9100	0.9200	38,241	-0.05(-5.15%)
May 14, 2021	0.9001	0.9700	0.8815	0.9700	63,796	+0.05(+5.43%)
May 13, 2021	0.9350	0.9600	0.8979	0.9200	202,668	+0.01(+1.10%)
May 12, 2021	1.120	1.120	0.8800	0.9100	263,762	-0.07(-7.14%)
May 11, 2021	0.9297	1.070	0.8550	0.9800	37,019	-0.01(-1.01%)
May 10, 2021	0.9000	1.050	0.7650	0.9900	158,373	+0.09(+10.00%)
May 07, 2021	0.9500	0.9750	0.9000	0.9000	219,053	-0.04(-4.26%)
May 06, 2021	0.9650	0.9885	0.9300	0.9400	49,816	-0.04(-3.59%)
May 05, 2021	1.058	1.058	0.9400	0.9750	267,916	+0.02(+1.56%)
May 04, 2021	1.079	1.100	0.9021	0.9600	288,974	-0.11(-10.28%)

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.