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

Cansortium Inc (OP: CNTMF )

0.1900 -0.0100 (-5.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 0.0883 0.0883 0.0850 0.0870 45,094 +0.01(+6.36%)
Jul 28, 2023 0.0750 0.0818 0.0720 0.0818 13,099 +0.00(+5.82%)
Jul 27, 2023 0.0800 0.0850 0.0760 0.0773 39,600 +0.00(+3.07%)
Jul 26, 2023 0.0800 0.0850 0.0750 0.0750 24,615 -0.00(-5.06%)
Jul 25, 2023 0.0860 0.0860 0.0750 0.0790 52,500 -0.00(-4.24%)
Jul 24, 2023 0.0825 0.0875 0.0825 0.0825 1,435 -0.01(-8.33%)
Jul 21, 2023 0.0840 0.0900 0.0840 0.0900 21,010 +0.00(+1.12%)
Jul 20, 2023 0.0930 0.0930 0.0890 0.0890 222,286 -0.01(-6.32%)
Jul 19, 2023 0.0900 0.0950 0.0880 0.0950 20,750 +0.01(+5.56%)
Jul 18, 2023 0.0950 0.0950 0.0900 0.0900 55,500 -0.01(-10.00%)
Jul 17, 2023 0.1050 0.1050 0.0968 0.1000 78,872 +0.01(+5.26%)
Jul 14, 2023 0.0940 0.1000 0.0878 0.0950 96,350 -0.01(-5.00%)
Jul 13, 2023 0.0900 0.1000 0.0900 0.1000 103,519 +0.01(+11.11%)
Jul 12, 2023 0.0850 0.0940 0.0800 0.0900 34,862 -0.01(-7.69%)
Jul 11, 2023 0.0880 0.0975 0.0840 0.0975 55,122 +0.00(+3.72%)
Jul 10, 2023 0.0850 0.0940 0.0800 0.0940 79,958 -0.01(-5.05%)
Jul 07, 2023 0.0848 0.0990 0.0848 0.0990 36,000 +0.01(+10.00%)
Jul 06, 2023 0.0720 0.1000 0.0720 0.0900 214,292 +0.00(+0.00%)
Jul 05, 2023 0.1000 0.1050 0.0880 0.0900 111,240 +0.00(+0.00%)
Jul 03, 2023 0.0900 0.1000 0.0900 0.0900 42,000 +0.00(+0.00%)
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(+12.25%)
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%)
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.