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

Cansortium Inc (OP: CNTMF )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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, 2023 0.0920 0.1000 0.0900 0.0900 133,230 -0.01(-5.26%)
Jun 29, 2023 0.1000 0.1030 0.0900 0.0950 112,175 -0.02(-14.41%)
Jun 28, 2023 0.1060 0.1110 0.1060 0.1110 22,700 +0.00(+0.91%)
Jun 27, 2023 0.1000 0.1100 0.1000 0.1100 5,312 +0.01(+4.76%)
Jun 26, 2023 0.1045 0.1080 0.1005 0.1050 52,700 +0.00(+0.00%)
Jun 23, 2023 0.1100 0.1145 0.1050 0.1050 25,502 +0.00(+4.79%)
Jun 22, 2023 0.1125 0.1145 0.1000 0.1002 47,575 -0.01(-12.11%)
Jun 21, 2023 0.1145 0.1145 0.1058 0.1140 19,135 +0.00(+0.18%)
Jun 20, 2023 0.0890 0.1138 0.0880 0.1138 119,350 +0.02(+26.44%)
Jun 16, 2023 0.0900 0.0940 0.0811 0.0900 57,275 +0.00(+0.22%)
Jun 15, 2023 0.0770 0.0898 0.0770 0.0898 26,575 +0.01(+9.51%)
Jun 14, 2023 0.0752 0.0820 0.0752 0.0820 73,641 +0.01(+9.04%)
Jun 13, 2023 0.0760 0.0820 0.0752 0.0752 91,179 -0.00(-3.34%)
Jun 12, 2023 0.0830 0.0830 0.0764 0.0778 66,620 -0.00(-3.95%)
Jun 09, 2023 0.0730 0.0840 0.0730 0.0810 393,900 +0.00(+1.25%)
Jun 08, 2023 0.0800 0.0800 0.0741 0.0800 300,055 +0.00(+0.00%)
Jun 07, 2023 0.0806 0.0900 0.0780 0.0800 811,390 +0.00(+0.00%)
Jun 06, 2023 0.0810 0.0852 0.0750 0.0800 403,450 +0.00(+0.00%)
Jun 05, 2023 0.0760 0.0870 0.0750 0.0800 160,341 +0.01(+6.67%)
Jun 02, 2023 0.0763 0.0800 0.0701 0.0750 276,725 -0.01(-6.25%)
Jun 01, 2023 0.0775 0.0800 0.0750 0.0800 79,259 +0.00(+0.00%)
May 31, 2023 0.0880 0.0880 0.0788 0.0800 218,211 -0.01(-6.98%)
May 30, 2023 0.0776 0.0860 0.0776 0.0860 17,900 +0.01(+7.50%)
May 26, 2023 0.0760 0.0800 0.0711 0.0800 25,570 +0.00(+1.27%)
May 25, 2023 0.0790 0.0790 0.0750 0.0790 167,305 -0.00(-2.47%)
May 24, 2023 0.0759 0.0814 0.0751 0.0810 533,049 +0.00(+5.06%)
May 23, 2023 0.0701 0.0790 0.0701 0.0771 46,930 +0.00(+6.20%)
May 22, 2023 0.0750 0.0750 0.0701 0.0726 16,554 -0.01(-9.25%)
May 19, 2023 0.0814 0.0814 0.0713 0.0800 117,333 +0.01(+9.89%)
May 18, 2023 0.0750 0.0790 0.0728 0.0728 87,150 -0.00(-2.93%)
May 17, 2023 0.0728 0.0750 0.0728 0.0750 53,040 +0.00(+0.00%)
May 16, 2023 0.0700 0.0750 0.0700 0.0750 54,000 +0.00(+5.34%)
May 15, 2023 0.0734 0.0734 0.0710 0.0712 102,888 -0.00(-5.07%)
May 12, 2023 0.0730 0.0750 0.0710 0.0750 6,500 +0.00(+0.00%)
May 11, 2023 0.0750 0.0800 0.0750 0.0750 127,650 -0.00(-1.06%)
May 10, 2023 0.0799 0.0800 0.0758 0.0758 19,030 -0.00(-2.19%)
May 09, 2023 0.0760 0.0800 0.0750 0.0775 133,985 -0.00(-3.13%)
May 08, 2023 0.0800 0.0800 0.0780 0.0800 22,590 -0.00(-3.61%)
May 05, 2023 0.0810 0.0850 0.0777 0.0830 272,000 +0.00(+2.47%)
May 04, 2023 0.0800 0.0825 0.0777 0.0810 509,674 +0.01(+9.61%)
May 03, 2023 0.0800 0.0850 0.0730 0.0739 221,000 -0.01(-7.63%)
May 02, 2023 0.1000 0.1000 0.0734 0.0800 328,107 -0.02(-20.00%)
May 01, 2023 0.0825 0.1000 0.0825 0.1000 133,923 +0.01(+17.65%)
Apr 28, 2023 0.0900 0.0900 0.0800 0.0850 65,350 +0.00(+0.00%)
Apr 27, 2023 0.0780 0.0850 0.0750 0.0850 277,642 +0.01(+13.64%)
Apr 26, 2023 0.0748 0.0748 0.0748 0.0748 1,200 -0.00(-4.10%)
Apr 25, 2023 0.0651 0.0800 0.0651 0.0780 25,288 -0.00(-2.74%)
Apr 24, 2023 0.0700 0.0802 0.0700 0.0802 37,535 +0.00(+4.16%)
Apr 21, 2023 0.0750 0.0775 0.0700 0.0770 68,325 +0.00(+5.48%)
Apr 20, 2023 0.0725 0.0750 0.0720 0.0730 129,602 +0.00(+6.57%)
Apr 19, 2023 0.0840 0.0840 0.0650 0.0685 50,164 -0.00(-4.86%)
Apr 18, 2023 0.0750 0.0750 0.0700 0.0720 288,904 +0.00(+2.86%)
Apr 17, 2023 0.0705 0.0750 0.0700 0.0700 14,297 -0.00(-3.45%)
Apr 14, 2023 0.0725 0.0800 0.0721 0.0725 237,000 -0.00(-3.33%)
Apr 13, 2023 0.0720 0.0750 0.0700 0.0750 283,500 +0.00(+4.17%)
Apr 12, 2023 0.0728 0.0750 0.0700 0.0720 102,630 -0.00(-5.88%)
Apr 11, 2023 0.0700 0.0765 0.0700 0.0765 31,001 -0.00(-4.38%)
Apr 10, 2023 0.0803 0.0850 0.0700 0.0800 196,852 +0.00(+0.00%)
Apr 06, 2023 0.0775 0.0800 0.0770 0.0800 86,302 +0.00(+0.00%)
Apr 05, 2023 0.0815 0.0850 0.0800 0.0800 50,825 -0.00(-3.61%)
Apr 04, 2023 0.0818 0.0830 0.0818 0.0830 10,030 +0.00(+1.34%)
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.