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

Cansortium Inc (OP: CNTMF )

0.1996 -0.0184 (-8.44%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 1, 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 (%)
Jun 30, 2022 0.1750 0.1750 0.1608 0.1743 181,941 +0.00(+2.53%)
Jun 29, 2022 0.1700 0.1700 0.1600 0.1700 107,008 +0.01(+4.04%)
Jun 28, 2022 0.1800 0.1800 0.1605 0.1634 54,200 -0.00(-0.18%)
Jun 27, 2022 0.1715 0.1775 0.1637 0.1637 250,003 -0.02(-9.51%)
Jun 24, 2022 0.1765 0.1890 0.1765 0.1809 11,480 +0.00(+0.50%)
Jun 23, 2022 0.1825 0.1950 0.1787 0.1800 134,137 -0.02(-7.69%)
Jun 22, 2022 0.1960 0.1960 0.1900 0.1950 69,831 +0.00(+0.00%)
Jun 21, 2022 0.1900 0.1994 0.1850 0.1950 100,780 +0.01(+2.96%)
Jun 17, 2022 0.1950 0.1950 0.1770 0.1894 145,661 -0.01(-2.87%)
Jun 16, 2022 0.2100 0.2100 0.1879 0.1950 219,969 -0.02(-10.51%)
Jun 15, 2022 0.2200 0.2200 0.1960 0.2179 31,688 +0.01(+6.29%)
Jun 14, 2022 0.2400 0.2400 0.1887 0.2050 232,644 +0.00(+0.00%)
Jun 13, 2022 0.1900 0.2200 0.1900 0.2050 229,239 +0.01(+7.89%)
Jun 10, 2022 0.2300 0.2300 0.1865 0.1900 35,600 -0.02(-11.63%)
Jun 09, 2022 0.2400 0.2470 0.2025 0.2150 42,680 -0.01(-4.02%)
Jun 08, 2022 0.2000 0.2375 0.2000 0.2240 193,165 +0.02(+12.00%)
Jun 07, 2022 0.2000 0.2063 0.1975 0.2000 197,650 +0.00(+1.27%)
Jun 06, 2022 0.2263 0.2348 0.1953 0.1975 292,805 -0.04(-15.74%)
Jun 03, 2022 0.1995 0.2364 0.1856 0.2344 336,347 +0.04(+21.45%)
Jun 02, 2022 0.1590 0.2115 0.1580 0.1930 182,566 +0.04(+24.52%)
Jun 01, 2022 0.1600 0.1614 0.1450 0.1550 386,797 +0.00(+0.00%)
May 31, 2022 0.1550 0.1625 0.1550 0.1550 203,267 -0.00(-1.59%)
May 27, 2022 0.1600 0.1600 0.1480 0.1575 118,570 +0.01(+5.78%)
May 26, 2022 0.1550 0.1672 0.1400 0.1489 291,838 +0.01(+4.86%)
May 25, 2022 0.1500 0.1521 0.1350 0.1420 91,548 -0.01(-3.40%)
May 24, 2022 0.1630 0.1630 0.1370 0.1470 216,145 -0.01(-8.13%)
May 23, 2022 0.1468 0.1600 0.1320 0.1600 695,097 +0.01(+10.12%)
May 20, 2022 0.1440 0.1491 0.1390 0.1453 150,107 -0.00(-3.13%)
May 19, 2022 0.1450 0.1500 0.1370 0.1500 68,782 +0.01(+3.45%)
May 18, 2022 0.1500 0.1602 0.1384 0.1450 705,912 -0.02(-9.43%)
May 17, 2022 0.1650 0.1657 0.1540 0.1601 730,709 -0.01(-3.55%)
May 16, 2022 0.1640 0.1785 0.1600 0.1660 120,726 -0.00(-2.35%)
May 13, 2022 0.1740 0.1800 0.1600 0.1700 702,365 +0.01(+6.45%)
May 12, 2022 0.1800 0.1800 0.1575 0.1597 1,040,054 -0.02(-11.28%)
May 11, 2022 0.1673 0.1900 0.1673 0.1800 201,558 +0.00(+0.00%)
May 10, 2022 0.1800 0.1900 0.1698 0.1800 554,471 +0.00(+0.00%)
May 09, 2022 0.1886 0.2050 0.1636 0.1800 1,103,616 -0.02(-10.00%)
May 06, 2022 0.2050 0.2200 0.1878 0.2000 1,030,282 -0.00(-2.44%)
May 05, 2022 0.1821 0.2214 0.1821 0.2050 585,621 +0.01(+7.89%)
May 04, 2022 0.2000 0.2000 0.1780 0.1900 368,581 -0.01(-6.77%)
May 03, 2022 0.2170 0.2350 0.1649 0.2038 2,505,955 -0.01(-2.95%)
May 02, 2022 0.2473 0.2498 0.1894 0.2100 975,230 -0.01(-4.55%)
Apr 29, 2022 0.2326 0.2500 0.2010 0.2200 867,241 -0.02(-8.33%)
Apr 28, 2022 0.2400 0.2600 0.2210 0.2400 1,358,044 -0.01(-3.26%)
Apr 27, 2022 0.2800 0.2800 0.2400 0.2481 298,122 -0.03(-9.78%)
Apr 26, 2022 0.2564 0.2793 0.2564 0.2750 632,110 +0.00(+1.81%)
Apr 25, 2022 0.2726 0.2820 0.2640 0.2701 342,346 -0.00(-1.78%)
Apr 22, 2022 0.2706 0.2800 0.2651 0.2750 427,390 +0.00(+0.22%)
Apr 21, 2022 0.2900 0.2900 0.2650 0.2744 78,570 -0.02(-5.38%)
Apr 20, 2022 0.2760 0.2900 0.2650 0.2900 459,738 +0.01(+3.57%)
Apr 19, 2022 0.3005 0.3005 0.2800 0.2800 149,894 -0.01(-3.45%)
Apr 18, 2022 0.2750 0.2997 0.2750 0.2900 402,214 -0.00(-0.10%)
Apr 14, 2022 0.2800 0.3000 0.2770 0.2903 455,110 +0.01(+4.42%)
Apr 13, 2022 0.2800 0.2807 0.2757 0.2780 55,901 -0.00(-0.82%)
Apr 12, 2022 0.3135 0.3136 0.2748 0.2803 281,162 +0.00(+0.29%)
Apr 11, 2022 0.2900 0.3064 0.2795 0.2795 192,558 -0.00(-0.18%)
Apr 08, 2022 0.2535 0.2800 0.2535 0.2800 257,687 +0.03(+13.36%)
Apr 07, 2022 0.2800 0.2800 0.2400 0.2470 982,019 -0.02(-6.72%)
Apr 06, 2022 0.2860 0.3150 0.2602 0.2648 910,456 -0.03(-10.24%)
Apr 05, 2022 0.3350 0.3495 0.2870 0.2950 361,864 -0.04(-11.70%)
Apr 04, 2022 0.3940 0.3940 0.2975 0.3341 1,039,798 -0.05(-12.08%)
Apr 01, 2022 0.3670 0.3896 0.3670 0.3800 793,788 +0.00(+0.00%)
Mar 31, 2022 0.3700 0.4050 0.3640 0.3800 468,102 -0.00(-0.03%)
Mar 30, 2022 0.3840 0.3849 0.3670 0.3801 278,767 -0.01(-2.54%)
Mar 29, 2022 0.4000 0.4000 0.3701 0.3900 288,874 +0.01(+2.50%)
Mar 28, 2022 0.4050 0.4050 0.3705 0.3805 219,887 -0.02(-4.88%)
Mar 25, 2022 0.4310 0.4310 0.3860 0.4000 124,684 +0.02(+4.44%)
Mar 24, 2022 0.4000 0.4049 0.3800 0.3830 100,003 -0.02(-4.01%)
Mar 23, 2022 0.4360 0.4360 0.3865 0.3990 59,367 -0.00(-0.25%)
Mar 22, 2022 0.4200 0.4356 0.3950 0.4000 121,849 -0.03(-6.98%)
Mar 21, 2022 0.4500 0.4500 0.4213 0.4300 74,424 -0.02(-3.37%)
Mar 18, 2022 0.4264 0.4749 0.4000 0.4450 169,725 +0.03(+7.49%)
Mar 17, 2022 0.4100 0.4142 0.3900 0.4140 154,307 +0.01(+3.50%)
Mar 16, 2022 0.4300 0.4315 0.4000 0.4000 28,800 +0.00(+0.00%)
Mar 15, 2022 0.4350 0.4350 0.3948 0.4000 48,772 -0.03(-8.05%)
Mar 14, 2022 0.4740 0.4740 0.4313 0.4350 122,446 -0.04(-7.62%)
Mar 11, 2022 0.4750 0.4750 0.4650 0.4709 34,122 -0.01(-1.28%)
Mar 10, 2022 0.5200 0.5200 0.4470 0.4770 8,015 +0.02(+4.15%)
Mar 09, 2022 0.5100 0.5100 0.4580 0.4580 107,526 -0.04(-8.38%)
Mar 08, 2022 0.4634 0.5020 0.4500 0.4999 71,294 +0.03(+6.36%)
Mar 07, 2022 0.5165 0.5165 0.4462 0.4700 86,554 -0.04(-7.84%)
Mar 04, 2022 0.5250 0.5300 0.5000 0.5100 83,910 -0.03(-4.67%)
Mar 03, 2022 0.5534 0.5600 0.5070 0.5350 205,712 -0.02(-3.15%)
Mar 02, 2022 0.5270 0.5650 0.5080 0.5524 284,177 -0.00(-0.09%)
Mar 01, 2022 0.5941 0.6062 0.5440 0.5529 261,118 -0.03(-4.59%)
Feb 28, 2022 0.5760 0.5800 0.5650 0.5795 40,900 +0.00(+0.78%)
Feb 25, 2022 0.5950 0.5950 0.5510 0.5750 117,542 -0.03(-5.12%)
Feb 24, 2022 0.5819 0.6060 0.5819 0.6060 59,183 +0.01(+1.00%)
Feb 23, 2022 0.6100 0.6100 0.6000 0.6000 34,612 -0.00(-0.12%)
Feb 22, 2022 0.5800 0.6212 0.5800 0.6007 27,201 -0.03(-4.65%)
Feb 18, 2022 0.6300 0 +0.00(+0.46%)
Feb 17, 2022 0.6515 0.6515 0.6271 0.6271 31,204 -0.03(-4.23%)
Feb 16, 2022 0.6470 0.6548 0.6450 0.6548 1,905 +0.02(+3.12%)
Feb 15, 2022 0.6591 0.6618 0.6300 0.6350 115,000 -0.02(-2.31%)
Feb 14, 2022 0.6360 0.6500 0.6298 0.6500 34,186 +0.01(+2.25%)
Feb 11, 2022 0.6400 0.6540 0.6351 0.6357 87,695 +0.00(+0.11%)
Feb 10, 2022 0.6500 0.6700 0.6350 0.6350 173,665 -0.03(-3.79%)
Feb 09, 2022 0.6400 0.6600 0.6265 0.6600 94,796 +0.02(+3.32%)
Feb 08, 2022 0.6320 0.6400 0.6300 0.6388 67,329 +0.01(+2.21%)
Feb 07, 2022 0.6000 0.6435 0.6000 0.6250 82,100 +0.02(+2.46%)
Feb 04, 2022 0.5900 0.6403 0.5688 0.6100 191,238 +0.00(+0.00%)
Feb 03, 2022 0.6140 0.6100 107,730 +0.00(+0.00%)
Feb 02, 2022 0.6236 0.6400 0.6100 0.6100 174,150 -0.02(-3.11%)
Feb 01, 2022 0.6400 0.6400 0.6052 0.6296 41,468 +0.01(+1.55%)
Jan 31, 2022 0.6200 0.6247 0.5789 0.6200 52,506 +0.04(+6.90%)
Jan 28, 2022 0.5956 0.6060 0.5770 0.5800 61,205 -0.02(-3.54%)
Jan 27, 2022 0.6570 0.6570 0.5900 0.6013 35,012 +0.00(+0.42%)
Jan 26, 2022 0.5902 0.6200 0.5900 0.5988 33,542 +0.01(+1.49%)
Jan 25, 2022 0.5974 0.6080 0.5700 0.5900 79,690 -0.00(-0.05%)
Jan 24, 2022 0.6000 0.6370 0.5398 0.5903 175,605 -0.05(-7.77%)
Jan 21, 2022 0.6173 0.6600 0.5800 0.6400 252,301 -0.01(-0.93%)
Jan 20, 2022 0.6656 0.6700 0.6281 0.6460 41,811 -0.02(-3.58%)
Jan 19, 2022 0.6750 0.6750 0.6494 0.6700 111,305 +0.00(+0.00%)
Jan 18, 2022 0.6660 0.6805 0.6310 0.6700 88,628 +0.03(+5.35%)
Jan 14, 2022 0.6360 0 +0.01(+1.13%)
Jan 13, 2022 0.6200 0.6350 0.6150 0.6289 20,870 -0.00(-0.17%)
Jan 12, 2022 0.6300 0.6400 0.6199 0.6300 36,099 +0.00(+0.00%)
Jan 11, 2022 0.6300 0.6430 0.6200 0.6300 153,876 +0.00(+0.00%)
Jan 10, 2022 0.6465 0.6465 0.6120 0.6300 55,645 -0.03(-4.72%)
Jan 07, 2022 0.6227 0.6612 0.6227 0.6612 84,809 +0.02(+3.26%)
Jan 06, 2022 0.6700 0.6700 0.6080 0.6403 62,886 -0.01(-1.49%)
Jan 05, 2022 0.6820 0.6820 0.6050 0.6500 69,308 -0.03(-4.41%)
Jan 04, 2022 0.6310 0.6800 0.6310 0.6800 83,648 +0.01(+1.49%)
Jan 03, 2022 0.6500 0.6900 0.6500 0.6700 17,829 -0.00(-0.01%)
Dec 31, 2021 0.6881 0.6889 0.5700 0.6701 398,803 -0.02(-3.30%)
Dec 30, 2021 0.7040 0.7129 0.6882 0.6930 244,139 -0.01(-1.00%)
Dec 29, 2021 0.6780 0.7007 0.6765 0.7000 40,988 +0.02(+2.20%)
Dec 28, 2021 0.7000 0.7000 0.6500 0.6849 85,044 -0.01(-1.45%)
Dec 27, 2021 0.6700 0.7000 0.6700 0.6950 49,071 +0.01(+0.93%)
Dec 23, 2021 0.6750 0.6900 0.6650 0.6886 120,457 +0.01(+2.01%)
Dec 22, 2021 0.6680 0.6840 0.6600 0.6750 79,620 +0.01(+1.05%)
Dec 21, 2021 0.6800 0.6800 0.6491 0.6680 51,713 +0.02(+3.57%)
Dec 20, 2021 0.6623 0.6820 0.6450 0.6450 94,437 -0.03(-5.04%)
Dec 17, 2021 0.7000 0.7000 0.6595 0.6792 37,417 -0.01(-1.57%)
Dec 16, 2021 0.6747 0.6900 0.6640 0.6900 17,225 +0.02(+2.94%)
Dec 15, 2021 0.6800 0.6800 0.6500 0.6703 103,538 -0.01(-0.99%)
Dec 14, 2021 0.6650 0.6900 0.6650 0.6770 179,813 +0.01(+1.04%)
Dec 13, 2021 0.6698 0.6858 0.6520 0.6700 26,862 -0.01(-1.19%)
Dec 10, 2021 0.7001 0.7001 0.6700 0.6781 44,373 -0.01(-1.01%)
Dec 09, 2021 0.6960 0.7000 0.6816 0.6850 117,851 -0.02(-3.11%)
Dec 08, 2021 0.7046 0.7200 0.6986 0.7070 63,936 -0.00(-0.14%)
Dec 07, 2021 0.7350 0.7435 0.7000 0.7080 38,531 -0.02(-3.01%)
Dec 06, 2021 0.6600 0.7440 0.6600 0.7300 60,768 -0.01(-0.68%)
Dec 03, 2021 0.7365 0.7500 0.7100 0.7350 81,199 -0.01(-1.47%)
Dec 02, 2021 0.7400 0.7587 0.7180 0.7460 128,507 +0.00(+0.46%)
Dec 01, 2021 0.7260 0.7595 0.7185 0.7426 299,403 -0.03(-3.56%)
Nov 30, 2021 0.7700 0.7750 0.7100 0.7700 153,245 +0.02(+2.41%)
Nov 29, 2021 0.7600 0.7600 0.7107 0.7519 196,479 +0.00(+0.25%)
Nov 26, 2021 0.7500 0.7700 0.7000 0.7500 319,520 +0.01(+1.45%)
Nov 24, 2021 0.7066 0.7393 0.6851 0.7393 145,539 +0.05(+7.14%)
Nov 23, 2021 0.6865 0.7041 0.6800 0.6900 107,239 +0.00(+0.03%)
Nov 22, 2021 0.6750 0.7105 0.6750 0.6898 374,031 -0.01(-0.75%)
Nov 19, 2021 0.6736 0.7000 0.6565 0.6950 63,173 +0.04(+5.53%)
Nov 18, 2021 0.6524 0.6587 0.6175 0.6586 220,395 -0.01(-1.51%)
Nov 17, 2021 0.6600 0.6981 0.6600 0.6687 229,881 -0.03(-4.51%)
Nov 16, 2021 0.7100 0.7200 0.6881 0.7003 140,626 +0.00(+0.04%)
Nov 15, 2021 0.6500 0.7300 0.6500 0.7000 291,755 +0.02(+3.70%)
Nov 12, 2021 0.7720 0.7720 0.6140 0.6750 411,512 -0.03(-3.65%)
Nov 11, 2021 0.6660 0.7060 0.6640 0.7006 46,450 +0.01(+0.81%)
Nov 10, 2021 0.7050 0.6880 0.6950 89,521 +0.00(+0.26%)
Nov 09, 2021 0.7050 0.7200 0.6750 0.6932 58,563 -0.02(-2.17%)
Nov 08, 2021 0.6800 0.7520 0.6600 0.7086 175,339 -0.00(-0.20%)
Nov 05, 2021 0.6260 0.7100 0.6260 0.7100 153,547 +0.03(+5.19%)
Nov 04, 2021 0.6722 0.7208 0.5500 0.6750 975,878 -0.01(-1.89%)
Nov 03, 2021 0.6854 0.7120 0.6853 0.6880 103,555 -0.03(-4.44%)
Nov 02, 2021 0.7000 0.7340 0.7000 0.7200 55,330 -0.01(-0.69%)
Nov 01, 2021 0.7200 0.7500 0.7186 0.7250 66,434 -0.03(-3.33%)
Oct 29, 2021 0.7000 0.7640 0.7000 0.7500 254,111 +0.02(+2.74%)
Oct 28, 2021 0.7240 0.7300 0.6831 0.7300 105,152 +0.03(+4.29%)
Oct 27, 2021 0.7670 0.7900 0.6700 0.7000 436,530 -0.06(-7.96%)
Oct 26, 2021 0.8200 0.7605 480,424 -0.06(-7.46%)
Oct 25, 2021 0.8400 0.8500 0.8000 0.8218 622,847 -0.02(-2.17%)
Oct 22, 2021 0.8119 0.8500 0.7985 0.8400 219,987 +0.05(+6.06%)
Oct 21, 2021 0.8070 0.8300 0.7700 0.7920 185,834 -0.02(-2.70%)
Oct 20, 2021 0.8200 0.8410 0.7785 0.8140 125,523 -0.02(-2.69%)
Oct 19, 2021 0.8100 0.8400 0.7600 0.8365 346,806 +0.04(+4.56%)
Oct 18, 2021 0.9000 0.9100 0.7590 0.8000 561,166 -0.10(-11.11%)
Oct 15, 2021 0.7800 0.9113 0.7468 0.9000 641,966 +0.12(+15.38%)
Oct 14, 2021 0.7400 0.7900 0.7360 0.7800 319,007 +0.04(+5.62%)
Oct 13, 2021 0.7450 0.7700 0.7020 0.7385 153,435 -0.01(-0.87%)
Oct 12, 2021 0.7630 0.7905 0.7196 0.7450 313,335 -0.02(-1.97%)
Oct 11, 2021 0.7350 0.8261 0.7300 0.7600 54,784 -0.00(-0.46%)
Oct 08, 2021 0.7070 0.7800 0.7000 0.7635 194,060 +0.02(+2.48%)
Oct 07, 2021 0.7260 0.7801 0.7260 0.7450 256,859 +0.01(+1.36%)
Oct 06, 2021 0.7498 0.7498 0.7186 0.7350 34,155 -0.01(-0.68%)
Oct 05, 2021 0.6750 0.7800 0.6750 0.7400 466,686 +0.02(+2.78%)
Oct 04, 2021 0.7688 0.7815 0.7000 0.7200 102,341 -0.05(-6.34%)
Oct 01, 2021 0.7600 0.7900 0.7300 0.7687 104,616 +0.06(+8.45%)
Sep 30, 2021 0.6800 0.7400 0.6590 0.7088 274,457 +0.01(+1.99%)
Sep 29, 2021 0.6753 0.7104 0.6753 0.6950 77,422 +0.01(+1.15%)
Sep 28, 2021 0.6675 0.7200 0.6650 0.6871 130,534 +0.02(+2.32%)
Sep 27, 2021 0.6900 0.7000 0.6700 0.6715 85,295 -0.01(-1.54%)
Sep 24, 2021 0.6600 0.6829 0.6560 0.6820 102,589 +0.01(+1.79%)
Sep 23, 2021 0.6600 0.6850 0.6600 0.6700 92,415 +0.01(+1.52%)
Sep 22, 2021 0.6525 0.6700 0.6300 0.6600 38,223 +0.03(+5.26%)
Sep 21, 2021 0.6780 0.6780 0.5899 0.6270 291,767 -0.01(-1.88%)
Sep 20, 2021 0.6369 0.6500 0.6050 0.6390 255,500 +0.03(+4.75%)
Sep 17, 2021 0.6500 0.6750 0.6100 0.6100 55,091 -0.07(-9.63%)
Sep 16, 2021 0.6900 0.6900 0.6109 0.6750 67,577 +0.01(+0.75%)
Sep 15, 2021 0.5500 0.6928 0.5500 0.6700 332,666 +0.07(+11.11%)
Sep 14, 2021 0.6700 0.6900 0.4500 0.6030 1,116,894 -0.07(-10.64%)
Sep 13, 2021 0.7135 0.7135 0.6700 0.6748 58,746 -0.02(-2.20%)
Sep 10, 2021 0.6900 0.7200 0.6800 0.6900 114,696 -0.01(-1.43%)
Sep 09, 2021 0.6825 0.7410 0.6800 0.7000 154,900 +0.01(+1.45%)
Sep 08, 2021 0.7200 0.7200 0.6783 0.6900 274,784 -0.02(-2.82%)
Sep 07, 2021 0.7750 0.7750 0.7100 0.7100 165,618 -0.02(-2.34%)
Sep 03, 2021 0.7300 0.7930 0.7200 0.7270 112,867 -0.00(-0.41%)
Sep 02, 2021 0.7305 0.7545 0.7070 0.7300 332,304 +0.01(+1.67%)
Sep 01, 2021 0.6762 0.7472 0.6762 0.7180 84,060 +0.01(+1.13%)
Aug 31, 2021 0.7400 0.7400 0.7000 0.7100 158,299 -0.02(-2.74%)
Aug 30, 2021 0.6945 0.7500 0.6945 0.7300 66,352 -0.01(-1.75%)
Aug 27, 2021 0.7400 0.7800 0.7095 0.7430 178,943 +0.03(+4.65%)
Aug 26, 2021 0.7000 0.7500 0.7000 0.7100 351,164 +0.00(+0.00%)
Aug 25, 2021 0.7480 0.7700 0.6976 0.7100 283,280 -0.01(-1.39%)
Aug 24, 2021 0.7450 0.7701 0.7200 0.7200 292,690 -0.01(-1.37%)
Aug 23, 2021 0.6900 0.7380 0.6765 0.7300 100,015 +0.03(+4.29%)
Aug 20, 2021 0.7000 0.7400 0.6960 0.7000 59,224 -0.02(-2.30%)
Aug 19, 2021 0.7350 0.7650 0.6252 0.7165 339,416 -0.03(-3.85%)
Aug 18, 2021 0.7070 0.7562 0.7070 0.7452 631,398 -0.02(-3.22%)
Aug 17, 2021 0.8000 0.8100 0.7600 0.7700 329,768 -0.04(-5.35%)
Aug 16, 2021 0.8670 0.8670 0.7874 0.8135 75,572 +0.00(+0.06%)
Aug 13, 2021 0.8150 0.8200 0.8000 0.8130 122,323 -0.02(-1.95%)
Aug 12, 2021 0.8000 0.8334 0.8000 0.8292 37,327 -0.00(-0.10%)
Aug 11, 2021 0.8180 0.8335 0.8100 0.8300 86,342 +0.00(+0.00%)
Aug 10, 2021 0.8000 0.8300 0.8000 0.8300 98,118 +0.00(+0.00%)
Aug 09, 2021 0.8459 0.8459 0.8207 0.8300 54,227 -0.02(-2.34%)
Aug 06, 2021 0.8150 0.8568 0.8050 0.8499 179,163 +0.01(+1.18%)
Aug 05, 2021 0.9000 0.9016 0.8300 0.8400 245,457 -0.04(-4.55%)
Aug 04, 2021 0.9100 0.9100 0.8770 0.8800 60,078 -0.02(-2.43%)
Aug 03, 2021 0.7800 0.9370 0.7800 0.9019 303,342 +0.05(+6.11%)
Aug 02, 2021 0.7514 0.8600 0.7514 0.8500 21,785 +0.02(+2.41%)
Jul 30, 2021 0.8000 0.8535 0.8000 0.8300 25,338 +0.01(+1.22%)
Jul 29, 2021 0.8295 0.8400 0.7590 0.8200 142,133 -0.02(-2.38%)
Jul 28, 2021 0.8012 0.8449 0.8012 0.8400 122,688 +0.02(+2.44%)
Jul 27, 2021 0.8108 0.8420 0.8108 0.8200 263,957 +0.00(+0.00%)
Jul 26, 2021 0.8200 0.8500 0.8000 0.8200 55,865 -0.04(-4.65%)
Jul 23, 2021 0.9000 0.9000 0.8200 0.8600 53,894 +0.01(+1.18%)
Jul 22, 2021 0.8898 0.8898 0.7967 0.8500 174,552 +0.01(+1.19%)
Jul 21, 2021 0.8060 0.8800 0.7983 0.8400 132,952 +0.05(+6.33%)
Jul 20, 2021 0.7500 0.7970 0.7500 0.7900 261,168 +0.03(+4.03%)
Jul 19, 2021 0.8100 0.8100 0.7410 0.7594 208,497 -0.07(-8.51%)
Jul 16, 2021 0.8600 0.8600 0.8165 0.8300 110,079 -0.02(-2.35%)
Jul 15, 2021 0.7470 0.8600 0.7470 0.8500 246,045 +0.02(+2.91%)
Jul 14, 2021 0.8700 0.9000 0.8000 0.8260 381,232 -0.05(-6.14%)
Jul 13, 2021 0.9900 0.9900 0.8600 0.8800 167,554 -0.00(-0.41%)
Jul 12, 2021 0.9100 0.9100 0.8600 0.8836 237,972 -0.02(-1.82%)
Jul 09, 2021 0.8670 0.9160 0.8670 0.9000 237,615 +0.04(+4.05%)
Jul 08, 2021 0.9000 0.9325 0.8800 0.8650 189,522 -0.06(-5.98%)
Jul 07, 2021 0.9000 0.9467 0.8800 0.9200 243,949 -0.01(-0.76%)
Jul 06, 2021 0.9400 1.010 0.9000 0.9270 291,305 -0.03(-3.44%)
Jul 02, 2021 1.000 1.000 0.9440 0.9600 156,653 -0.04(-4.00%)
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.