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

Cansortium Inc (OP: CNTMF )

0.1900 -0.0020 (-1.04%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2020 0.1605 0.1605 0.1210 0.1210 27,527 -0.01(-10.37%)
Mar 31, 2020 0.1410 0.1410 0.1210 0.1350 14,580 -0.01(-10.00%)
Mar 30, 2020 0.1380 0.1550 0.1210 0.1500 12,114 +0.00(+2.04%)
Mar 27, 2020 0.1100 0.1800 0.1100 0.1470 37,900 -0.02(-13.02%)
Mar 26, 2020 0.1800 0.1800 0.1500 0.1690 43,011 -0.01(-6.11%)
Mar 25, 2020 0.0500 0.1800 0.0500 0.1800 94,190 +0.03(+20.00%)
Mar 24, 2020 0.0820 0.1800 0.0810 0.1500 199,605 +0.07(+87.50%)
Mar 23, 2020 0.1000 0.1222 0.0800 0.0800 46,765 -0.03(-26.61%)
Mar 20, 2020 0.1500 0.1800 0.0900 0.1090 321,900 -0.01(-7.86%)
Mar 19, 2020 0.0648 0.1183 0.0648 0.1183 159,401 +0.03(+31.44%)
Mar 18, 2020 0.0970 0.1100 0.0790 0.0900 163,262 -0.08(-47.21%)
Mar 17, 2020 0.1010 0.2050 0.0950 0.1705 33,311 +0.03(+17.59%)
Mar 16, 2020 0.2040 0.2106 0.0800 0.1450 142,355 -0.03(-17.14%)
Mar 13, 2020 0.1460 0.2300 0.1460 0.1750 123,100 +0.02(+14.75%)
Mar 12, 2020 0.1975 0.2200 0.1079 0.1525 49,301 -0.07(-31.31%)
Mar 11, 2020 0.2835 0.2835 0.1600 0.2220 35,571 +0.00(+0.91%)
Mar 10, 2020 0.0901 0.2600 0.0901 0.2200 18,020 +0.03(+15.79%)
Mar 09, 2020 0.3069 0.3069 0.1900 0.1900 93,830 -0.04(-17.50%)
Mar 06, 2020 0.2440 0.2615 0.1482 0.2303 79,400 -0.01(-5.42%)
Mar 05, 2020 0.3200 0.3200 0.1900 0.2435 34,128 -0.02(-7.59%)
Mar 04, 2020 0.2215 0.2650 0.2200 0.2635 9,850 +0.02(+9.65%)
Mar 03, 2020 0.2200 0.2800 0.2005 0.2403 15,007 -0.01(-3.49%)
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.