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

Cansortium Inc (OP: CNTMF )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 2:07 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 (%)
Jun 30, 2020 0.3540 0.3700 0.3265 0.3265 36,966 -0.01(-3.97%)
Jun 29, 2020 0.4075 0.4075 0.3300 0.3400 45,480 -0.00(-0.67%)
Jun 26, 2020 0.4100 0.4100 0.3350 0.3423 28,400 -0.04(-10.16%)
Jun 25, 2020 0.3151 0.3840 0.3095 0.3810 107,470 +0.06(+19.03%)
Jun 24, 2020 0.3410 0.3570 0.3201 0.3201 3,515 -0.03(-8.54%)
Jun 23, 2020 0.3310 0.3800 0.3000 0.3500 148,238 +0.00(+0.86%)
Jun 22, 2020 0.3400 0.3515 0.3400 0.3470 32,642 -0.00(-0.57%)
Jun 19, 2020 0.2803 0.3680 0.2803 0.3490 29,600 +0.03(+9.40%)
Jun 18, 2020 0.3200 0.3900 0.3190 0.3190 64,694 -0.04(-10.14%)
Jun 17, 2020 0.3515 0.3615 0.3515 0.3550 1,753 -0.01(-1.39%)
Jun 16, 2020 0.2965 0.3900 0.2900 0.3600 61,660 +0.02(+5.88%)
Jun 15, 2020 0.3500 0.3625 0.3400 0.3400 22,747 -0.01(-2.86%)
Jun 12, 2020 0.3640 0.3700 0.3500 0.3500 7,300 -0.04(-10.26%)
Jun 11, 2020 0.3500 0.3900 0.3500 0.3900 19,970 +0.04(+11.11%)
Jun 10, 2020 0.3700 0.3800 0.3510 0.3510 7,601 -0.03(-7.63%)
Jun 09, 2020 0.4050 0.4050 0.3800 0.3800 7,346 -0.01(-2.31%)
Jun 08, 2020 0.4040 0.4050 0.3500 0.3890 73,704 +0.04(+11.14%)
Jun 05, 2020 0.4000 0.4040 0.3500 0.3500 29,700 -0.03(-6.67%)
Jun 04, 2020 0.3100 0.4035 0.3100 0.3750 33,939 +0.03(+7.14%)
Jun 03, 2020 0.3950 0.4040 0.3500 0.3500 40,791 -0.05(-11.39%)
Jun 02, 2020 0.2916 0.3950 0.2916 0.3950 22,106 +0.00(+0.77%)
Jun 01, 2020 0.3807 0.3950 0.3807 0.3920 20,224 +0.01(+3.16%)
May 29, 2020 0.1875 0.3875 0.1875 0.3800 55,100 -0.01(-1.94%)
May 28, 2020 0.3304 0.3950 0.3304 0.3875 11,863 -0.01(-2.88%)
May 27, 2020 0.3379 0.3990 0.3379 0.3990 22,408 -0.01(-1.48%)
May 26, 2020 0.4150 0.4150 0.3600 0.4050 224,441 +0.03(+6.86%)
May 22, 2020 0.3790 0.4049 0.3400 0.3790 68,900 -0.01(-2.57%)
May 21, 2020 0.1949 0.4070 0.1949 0.3890 37,030 -0.02(-3.95%)
May 20, 2020 0.4030 0.4370 0.3825 0.4050 36,834 +0.00(+1.20%)
May 19, 2020 0.4300 0.4300 0.3910 0.4002 114,283 -0.00(-1.19%)
May 18, 2020 0.4050 0.4050 0.2100 0.4050 88,323 +0.00(+1.00%)
May 15, 2020 0.4500 0.4500 0.3600 0.4010 22,400 +0.01(+2.17%)
May 14, 2020 0.1950 0.4190 0.1950 0.3925 40,402 +0.01(+3.29%)
May 13, 2020 0.3990 0.4299 0.3800 0.3800 159,693 -0.01(-1.30%)
May 12, 2020 0.4200 0.4200 0.3850 0.3850 10,220 -0.01(-1.53%)
May 11, 2020 0.1750 0.3910 0.1750 0.3910 69,785 +0.01(+1.82%)
May 08, 2020 0.3565 0.3900 0.3404 0.3840 68,300 +0.03(+9.71%)
May 07, 2020 0.3450 0.3900 0.3400 0.3500 31,683 +0.00(+0.57%)
May 06, 2020 0.3525 0.3849 0.3200 0.3480 36,811 -0.00(-0.57%)
May 05, 2020 0.2737 0.3500 0.2690 0.3500 97,461 +0.13(+62.79%)
May 04, 2020 0.2735 0.3000 0.2150 0.2150 41,645 -0.05(-17.31%)
May 01, 2020 0.2950 0.3070 0.2550 0.2600 81,800 -0.03(-11.86%)
Apr 30, 2020 0.3020 0.3713 0.2900 0.2950 77,364 -0.01(-1.67%)
Apr 29, 2020 0.2840 0.3424 0.2820 0.3000 113,221 +0.01(+2.04%)
Apr 28, 2020 0.3500 0.3918 0.2940 0.2940 71,966 -0.05(-15.76%)
Apr 27, 2020 0.4951 0.4951 0.3000 0.3490 86,003 +0.03(+9.06%)
Apr 24, 2020 0.2600 0.3200 0.2600 0.3200 30,300 +0.06(+22.37%)
Apr 23, 2020 0.2790 0.3180 0.2615 0.2615 15,427 +0.00(+0.00%)
Apr 22, 2020 0.2350 0.2615 0.2185 0.2615 132,270 +0.04(+19.41%)
Apr 21, 2020 0.2400 0.2400 0.2050 0.2190 25,100 +0.01(+4.29%)
Apr 20, 2020 0.2450 0.2450 0.1875 0.2100 14,070 +0.02(+10.53%)
Apr 17, 2020 0.1400 0.2140 0.1400 0.1900 63,800 -0.02(-9.52%)
Apr 16, 2020 0.2140 0.2200 0.1910 0.2100 3,530 +0.01(+5.53%)
Apr 15, 2020 0.2000 0.2450 0.1990 0.1990 41,444 -0.00(-0.50%)
Apr 14, 2020 0.2500 0.2500 0.2000 0.2000 24,178 -0.04(-15.79%)
Apr 13, 2020 0.2000 0.2375 0.2000 0.2375 76,880 +0.05(+25.00%)
Apr 09, 2020 0.1800 0.2470 0.1800 0.1900 19,600 +0.03(+22.19%)
Apr 08, 2020 0.1530 0.1675 0.1415 0.1555 40,559 +0.00(+1.63%)
Apr 07, 2020 0.1300 0.1550 0.1150 0.1530 43,115 +0.02(+15.04%)
Apr 06, 2020 0.1355 0.1535 0.1250 0.1330 44,988 +0.01(+9.92%)
Apr 03, 2020 0.1585 0.1585 0.1210 0.1210 106,400 -0.02(-13.57%)
Apr 02, 2020 0.0850 0.1585 0.0850 0.1400 21,057 +0.02(+15.70%)
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.