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

Cansortium Inc (OP: CNTMF )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 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, 2021 0.9900 1.000 0.9700 0.9850 81,481 -0.01(-0.51%)
Jun 29, 2021 0.9910 1.030 0.9713 0.9900 216,813 -0.01(-1.00%)
Jun 28, 2021 1.040 1.040 0.9881 1.000 585,656 -0.04(-3.85%)
Jun 25, 2021 1.060 1.060 1.000 1.040 276,814 -0.02(-1.89%)
Jun 24, 2021 1.040 1.080 0.9770 1.060 221,840 +0.06(+5.84%)
Jun 23, 2021 0.9550 1.050 0.9550 1.002 195,323 +0.03(+2.61%)
Jun 22, 2021 0.9730 0.9904 0.9460 0.9760 326,628 -0.00(-0.20%)
Jun 21, 2021 1.050 1.050 0.9396 0.9780 175,026 -0.00(-0.20%)
Jun 18, 2021 0.9900 1.000 0.9400 0.9800 213,956 -0.02(-1.56%)
Jun 17, 2021 1.000 1.050 0.9760 0.9955 295,650 -0.01(-1.44%)
Jun 16, 2021 1.050 1.110 1.000 1.010 189,318 -0.04(-3.44%)
Jun 15, 2021 1.190 1.190 1.000 1.046 352,936 -0.05(-4.91%)
Jun 14, 2021 1.050 1.140 1.030 1.100 736,456 +0.02(+1.48%)
Jun 11, 2021 1.130 1.130 1.080 1.084 47,142 -0.02(-1.90%)
Jun 10, 2021 1.070 1.150 1.070 1.105 72,778 +0.01(+1.24%)
Jun 09, 2021 1.100 1.140 1.080 1.091 160,671 -0.02(-1.67%)
Jun 08, 2021 1.180 1.180 1.100 1.110 42,977 -0.01(-1.07%)
Jun 07, 2021 1.180 1.180 1.100 1.122 169,677 -0.03(-2.31%)
Jun 04, 2021 1.200 1.200 1.120 1.149 552,244 +0.03(+2.54%)
Jun 03, 2021 1.112 1.135 1.100 1.120 417,394 +0.02(+1.82%)
Jun 02, 2021 1.075 1.140 0.9570 1.100 343,236 +0.02(+2.23%)
Jun 01, 2021 1.115 1.115 1.020 1.076 62,704 -0.01(-1.28%)
May 28, 2021 1.080 1.140 1.042 1.090 98,392 -0.01(-1.36%)
May 27, 2021 1.080 1.159 0.9920 1.105 599,883 +0.02(+2.31%)
May 26, 2021 1.130 1.130 1.070 1.080 32,746 -0.04(-3.57%)
May 25, 2021 1.050 1.120 1.020 1.120 156,055 +0.07(+6.57%)
May 24, 2021 1.070 1.070 1.010 1.051 29,437 +0.00(+0.10%)
May 21, 2021 1.000 1.070 1.000 1.050 34,704 +0.02(+1.94%)
May 20, 2021 0.8989 1.070 0.8989 1.030 85,212 +0.01(+0.98%)
May 19, 2021 1.080 1.080 0.9699 1.020 26,559 -0.06(-5.29%)
May 18, 2021 0.9000 1.100 0.9000 1.077 335,911 +0.16(+17.07%)
May 17, 2021 0.9550 1.000 0.9100 0.9200 38,241 -0.05(-5.15%)
May 14, 2021 0.9001 0.9700 0.8815 0.9700 63,796 +0.05(+5.43%)
May 13, 2021 0.9350 0.9600 0.8979 0.9200 202,668 +0.01(+1.10%)
May 12, 2021 1.120 1.120 0.8800 0.9100 263,762 -0.07(-7.14%)
May 11, 2021 0.9297 1.070 0.8550 0.9800 37,019 -0.01(-1.01%)
May 10, 2021 0.9000 1.050 0.7650 0.9900 158,373 +0.09(+10.00%)
May 07, 2021 0.9500 0.9750 0.9000 0.9000 219,053 -0.04(-4.26%)
May 06, 2021 0.9650 0.9885 0.9300 0.9400 49,816 -0.04(-3.59%)
May 05, 2021 1.058 1.058 0.9400 0.9750 267,916 +0.02(+1.56%)
May 04, 2021 1.079 1.100 0.9021 0.9600 288,974 -0.11(-10.28%)
May 03, 2021 1.065 1.150 1.048 1.070 47,726 -0.01(-0.74%)
Apr 30, 2021 1.175 1.180 1.042 1.078 147,100 -0.10(-8.45%)
Apr 29, 2021 1.140 1.200 1.140 1.177 102,314 -0.01(-1.05%)
Apr 28, 2021 1.210 1.210 1.110 1.190 268,107 +0.00(+0.03%)
Apr 27, 2021 1.280 1.280 1.150 1.190 154,953 -0.05(-4.18%)
Apr 26, 2021 1.190 1.300 1.190 1.242 837,161 +0.04(+3.46%)
Apr 23, 2021 1.350 1.350 1.120 1.200 314,200 -0.02(-1.64%)
Apr 22, 2021 1.180 1.220 1.140 1.220 591,196 +0.08(+7.02%)
Apr 21, 2021 1.175 1.175 1.050 1.140 156,368 +0.01(+0.80%)
Apr 20, 2021 1.190 1.200 1.080 1.131 327,458 +0.05(+4.72%)
Apr 19, 2021 1.085 1.107 0.9800 1.080 342,526 +0.07(+6.93%)
Apr 16, 2021 1.000 1.060 0.9502 1.010 152,700 +0.03(+3.06%)
Apr 15, 2021 0.8950 0.9800 0.8892 0.9800 255,345 +0.10(+10.99%)
Apr 14, 2021 0.8306 0.8850 0.8306 0.8830 190,370 +0.02(+2.78%)
Apr 13, 2021 0.8550 0.8735 0.8400 0.8591 284,340 +0.02(+2.47%)
Apr 12, 2021 0.8500 0.8600 0.8079 0.8384 191,120 -0.01(-1.36%)
Apr 09, 2021 0.8500 0.8560 0.8100 0.8500 239,600 +0.02(+1.80%)
Apr 08, 2021 0.7970 0.8350 0.7970 0.8350 83,457 +0.02(+3.09%)
Apr 07, 2021 0.8000 0.8300 0.8000 0.8100 476,305 +0.01(+1.24%)
Apr 06, 2021 0.7500 0.8090 0.7500 0.8001 142,801 +0.04(+5.28%)
Apr 05, 2021 0.7500 0.8000 0.7300 0.7600 96,596 +0.00(+0.01%)
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.