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

Cansortium Inc (OP: CNTMF )

0.1602 -0.0048 (-2.91%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 1.204 1.204 1.180 1.180 19,046 +0.00(+0.13%)
Jul 30, 2019 1.200 1.200 1.150 1.179 21,880 -0.02(-1.79%)
Jul 29, 2019 1.180 1.200 1.140 1.200 33,706 +0.05(+4.35%)
Jul 26, 2019 1.144 1.290 1.050 1.150 21,100 +0.00(+0.00%)
Jul 25, 2019 1.200 1.200 1.140 1.150 29,387 -0.05(-4.17%)
Jul 24, 2019 1.152 1.250 1.140 1.200 24,272 +0.03(+2.56%)
Jul 23, 2019 1.200 1.258 1.010 1.170 34,509 -0.08(-6.40%)
Jul 22, 2019 1.258 1.300 1.180 1.250 15,343 +0.05(+4.17%)
Jul 19, 2019 1.200 1.250 1.192 1.200 22,800 +0.00(+0.00%)
Jul 18, 2019 1.290 1.350 1.200 1.200 108,766 -0.10(-7.69%)
Jul 17, 2019 1.425 1.425 1.120 1.300 27,761 +0.10(+8.33%)
Jul 16, 2019 1.240 1.290 1.000 1.200 74,226 -0.04(-3.11%)
Jul 15, 2019 1.305 1.350 1.230 1.238 107,500 -0.04(-3.39%)
Jul 12, 2019 1.421 1.450 1.262 1.282 75,200 -0.12(-8.43%)
Jul 11, 2019 1.600 1.620 1.399 1.400 54,683 -0.10(-6.67%)
Jul 10, 2019 1.530 1.620 1.500 1.500 31,511 -0.03(-1.96%)
Jul 09, 2019 1.612 1.750 1.500 1.530 53,830 -0.03(-1.92%)
Jul 08, 2019 1.640 1.650 1.530 1.560 54,185 -0.07(-4.29%)
Jul 05, 2019 1.580 1.680 1.510 1.630 70,100 +0.11(+7.24%)
Jul 03, 2019 1.510 1.580 1.510 1.520 33,600 -0.01(-0.65%)
Jul 02, 2019 1.630 1.690 1.526 1.530 57,152 -0.15(-8.93%)
Jul 01, 2019 1.750 1.840 1.650 1.680 20,168 +0.06(+3.75%)
Jun 28, 2019 1.580 1.700 1.550 1.619 29,600 +0.07(+4.47%)
Jun 27, 2019 1.605 1.619 1.550 1.550 27,647 -0.05(-3.13%)
Jun 26, 2019 1.600 1.702 1.550 1.600 42,669 +0.02(+1.52%)
Jun 25, 2019 1.700 1.730 1.550 1.576 64,156 -0.11(-6.75%)
Jun 24, 2019 1.740 1.850 1.640 1.690 46,347 -0.05(-2.87%)
Jun 21, 2019 1.710 1.900 1.649 1.740 79,400 +0.02(+1.16%)
Jun 20, 2019 1.730 1.750 1.698 1.720 55,407 -0.02(-1.06%)
Jun 19, 2019 1.680 1.815 1.669 1.738 50,728 +0.04(+2.26%)
Jun 18, 2019 1.750 1.780 1.698 1.700 38,885 -0.06(-3.41%)
Jun 17, 2019 1.740 1.850 1.740 1.760 67,307 +0.01(+0.57%)
Jun 14, 2019 1.730 1.835 1.660 1.750 56,200 +0.00(+0.00%)
Jun 13, 2019 1.820 1.850 1.700 1.750 95,732 -0.06(-3.23%)
Jun 12, 2019 1.850 1.850 1.746 1.808 35,487 +0.05(+2.76%)
Jun 11, 2019 1.905 1.960 1.750 1.760 163,565 -0.14(-7.37%)
Jun 10, 2019 1.940 1.980 1.880 1.900 116,325 -0.05(-2.46%)
Jun 07, 2019 1.950 2.250 1.920 1.948 163,000 +0.01(+0.41%)
Jun 06, 2019 1.900 2.010 1.900 1.940 74,909 +0.04(+2.11%)
Jun 05, 2019 1.813 1.950 1.795 1.900 165,589 +0.11(+6.15%)
Jun 04, 2019 1.768 1.860 1.768 1.790 139,845 +0.02(+1.13%)
Jun 03, 2019 1.750 2.500 1.740 1.770 346,488 +0.02(+1.37%)
May 31, 2019 1.704 2.120 1.694 1.746 1,220,100 +0.16(+9.95%)
May 30, 2019 1.599 1.600 1.558 1.588 2,750 +0.03(+1.79%)
May 29, 2019 1.649 1.650 1.560 1.560 72,710 -0.09(-5.45%)
May 28, 2019 1.639 1.860 1.600 1.650 124,431 +0.03(+1.85%)
May 24, 2019 1.644 1.694 1.620 1.620 12,300 +0.07(+4.52%)
May 23, 2019 1.649 1.690 1.550 1.550 7,750 +0.00(+0.00%)
May 22, 2019 1.548 1.550 1.548 1.550 3,540 -0.00(-0.19%)
May 21, 2019 1.570 1.580 1.552 1.553 6,857 -0.02(-1.32%)
May 17, 2019 1.574 1.574 1.574 0 +0.02(+1.14%)
May 16, 2019 1.596 1.599 1.548 1.556 17,250 -0.04(-2.66%)
May 15, 2019 1.583 1.604 1.565 1.599 11,887 +0.01(+0.63%)
May 14, 2019 1.639 1.639 1.589 1.589 5,600 -0.01(-0.63%)
May 13, 2019 1.547 1.600 1.547 1.599 22,040 -0.04(-2.53%)
May 10, 2019 1.603 1.640 1.581 1.640 7,200 +0.05(+3.40%)
May 09, 2019 1.604 1.604 1.579 1.586 3,337 +0.00(+0.14%)
May 08, 2019 1.594 1.599 1.584 1.584 11,200 -0.01(-0.92%)
May 07, 2019 1.614 1.660 1.599 1.599 25,043 -0.04(-2.44%)
May 06, 2019 1.654 1.654 1.609 1.639 15,990 +0.04(+2.60%)
May 03, 2019 1.660 1.670 1.587 1.597 9,100 -0.06(-3.80%)
May 02, 2019 1.680 1.700 1.660 1.660 58,544 -0.03(-1.66%)
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.