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

Cansortium Inc (OP: CNTMF )

0.1920 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 2, 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 (%)
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.