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 (%)
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%)
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.