Skip to main content

Cansortium Inc (OP: CNTMF )

0.2100 +0.0020 (+0.96%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 1.700 1.760 1.684 1.688 71,439 -0.01(-0.34%)
Apr 30, 2019 1.654 1.694 1.654 1.694 6,900 +0.03(+1.80%)
Apr 29, 2019 1.710 1.800 1.659 1.664 16,282 +0.06(+3.74%)
Apr 26, 2019 1.633 1.633 1.604 1.604 5,600 -0.05(-3.15%)
Apr 25, 2019 1.698 1.698 1.656 1.656 2,950 -0.05(-2.93%)
Apr 24, 2019 1.748 1.748 1.698 1.706 11,110 +0.01(+0.74%)
Apr 23, 2019 1.722 1.722 1.694 1.694 400 -0.05(-3.01%)
Apr 22, 2019 1.835 1.835 1.746 1.746 6,055 -0.05(-3.00%)
Apr 18, 2019 1.909 1.929 1.800 1.800 52,600 +0.03(+1.61%)
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.