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 31, 2022 0.1550 0.1625 0.1550 0.1550 203,267 -0.00(-1.59%)
May 27, 2022 0.1600 0.1600 0.1480 0.1575 118,570 +0.01(+5.78%)
May 26, 2022 0.1550 0.1672 0.1400 0.1489 291,838 +0.01(+4.86%)
May 25, 2022 0.1500 0.1521 0.1350 0.1420 91,548 -0.01(-3.40%)
May 24, 2022 0.1630 0.1630 0.1370 0.1470 216,145 -0.01(-8.13%)
May 23, 2022 0.1468 0.1600 0.1320 0.1600 695,097 +0.01(+10.12%)
May 20, 2022 0.1440 0.1491 0.1390 0.1453 150,107 -0.00(-3.13%)
May 19, 2022 0.1450 0.1500 0.1370 0.1500 68,782 +0.01(+3.45%)
May 18, 2022 0.1500 0.1602 0.1384 0.1450 705,912 -0.02(-9.43%)
May 17, 2022 0.1650 0.1657 0.1540 0.1601 730,709 -0.01(-3.55%)
May 16, 2022 0.1640 0.1785 0.1600 0.1660 120,726 -0.00(-2.35%)
May 13, 2022 0.1740 0.1800 0.1600 0.1700 702,365 +0.01(+6.45%)
May 12, 2022 0.1800 0.1800 0.1575 0.1597 1,040,054 -0.02(-11.28%)
May 11, 2022 0.1673 0.1900 0.1673 0.1800 201,558 +0.00(+0.00%)
May 10, 2022 0.1800 0.1900 0.1698 0.1800 554,471 +0.00(+0.00%)
May 09, 2022 0.1886 0.2050 0.1636 0.1800 1,103,616 -0.02(-10.00%)
May 06, 2022 0.2050 0.2200 0.1878 0.2000 1,030,282 -0.00(-2.44%)
May 05, 2022 0.1821 0.2214 0.1821 0.2050 585,621 +0.01(+7.89%)
May 04, 2022 0.2000 0.2000 0.1780 0.1900 368,581 -0.01(-6.77%)
May 03, 2022 0.2170 0.2350 0.1649 0.2038 2,505,955 -0.01(-2.95%)
May 02, 2022 0.2473 0.2498 0.1894 0.2100 975,230 -0.01(-4.55%)
Apr 29, 2022 0.2326 0.2500 0.2010 0.2200 867,241 -0.02(-8.33%)
Apr 28, 2022 0.2400 0.2600 0.2210 0.2400 1,358,044 -0.01(-3.26%)
Apr 27, 2022 0.2800 0.2800 0.2400 0.2481 298,122 -0.03(-9.78%)
Apr 26, 2022 0.2564 0.2793 0.2564 0.2750 632,110 +0.00(+1.81%)
Apr 25, 2022 0.2726 0.2820 0.2640 0.2701 342,346 -0.00(-1.78%)
Apr 22, 2022 0.2706 0.2800 0.2651 0.2750 427,390 +0.00(+0.22%)
Apr 21, 2022 0.2900 0.2900 0.2650 0.2744 78,570 -0.02(-5.38%)
Apr 20, 2022 0.2760 0.2900 0.2650 0.2900 459,738 +0.01(+3.57%)
Apr 19, 2022 0.3005 0.3005 0.2800 0.2800 149,894 -0.01(-3.45%)
Apr 18, 2022 0.2750 0.2997 0.2750 0.2900 402,214 -0.00(-0.10%)
Apr 14, 2022 0.2800 0.3000 0.2770 0.2903 455,110 +0.01(+4.42%)
Apr 13, 2022 0.2800 0.2807 0.2757 0.2780 55,901 -0.00(-0.82%)
Apr 12, 2022 0.3135 0.3136 0.2748 0.2803 281,162 +0.00(+0.29%)
Apr 11, 2022 0.2900 0.3064 0.2795 0.2795 192,558 -0.00(-0.18%)
Apr 08, 2022 0.2535 0.2800 0.2535 0.2800 257,687 +0.03(+13.36%)
Apr 07, 2022 0.2800 0.2800 0.2400 0.2470 982,019 -0.02(-6.72%)
Apr 06, 2022 0.2860 0.3150 0.2602 0.2648 910,456 -0.03(-10.24%)
Apr 05, 2022 0.3350 0.3495 0.2870 0.2950 361,864 -0.04(-11.70%)
Apr 04, 2022 0.3940 0.3940 0.2975 0.3341 1,039,798 -0.05(-12.08%)
Apr 01, 2022 0.3670 0.3896 0.3670 0.3800 793,788 +0.00(+0.00%)
Mar 31, 2022 0.3700 0.4050 0.3640 0.3800 468,102 -0.00(-0.03%)
Mar 30, 2022 0.3840 0.3849 0.3670 0.3801 278,767 -0.01(-2.54%)
Mar 29, 2022 0.4000 0.4000 0.3701 0.3900 288,874 +0.01(+2.50%)
Mar 28, 2022 0.4050 0.4050 0.3705 0.3805 219,887 -0.02(-4.88%)
Mar 25, 2022 0.4310 0.4310 0.3860 0.4000 124,684 +0.02(+4.44%)
Mar 24, 2022 0.4000 0.4049 0.3800 0.3830 100,003 -0.02(-4.01%)
Mar 23, 2022 0.4360 0.4360 0.3865 0.3990 59,367 -0.00(-0.25%)
Mar 22, 2022 0.4200 0.4356 0.3950 0.4000 121,849 -0.03(-6.98%)
Mar 21, 2022 0.4500 0.4500 0.4213 0.4300 74,424 -0.02(-3.37%)
Mar 18, 2022 0.4264 0.4749 0.4000 0.4450 169,725 +0.03(+7.49%)
Mar 17, 2022 0.4100 0.4142 0.3900 0.4140 154,307 +0.01(+3.50%)
Mar 16, 2022 0.4300 0.4315 0.4000 0.4000 28,800 +0.00(+0.00%)
Mar 15, 2022 0.4350 0.4350 0.3948 0.4000 48,772 -0.03(-8.05%)
Mar 14, 2022 0.4740 0.4740 0.4313 0.4350 122,446 -0.04(-7.62%)
Mar 11, 2022 0.4750 0.4750 0.4650 0.4709 34,122 -0.01(-1.28%)
Mar 10, 2022 0.5200 0.5200 0.4470 0.4770 8,015 +0.02(+4.15%)
Mar 09, 2022 0.5100 0.5100 0.4580 0.4580 107,526 -0.04(-8.38%)
Mar 08, 2022 0.4634 0.5020 0.4500 0.4999 71,294 +0.03(+6.36%)
Mar 07, 2022 0.5165 0.5165 0.4462 0.4700 86,554 -0.04(-7.84%)
Mar 04, 2022 0.5250 0.5300 0.5000 0.5100 83,910 -0.03(-4.67%)
Mar 03, 2022 0.5534 0.5600 0.5070 0.5350 205,712 -0.02(-3.15%)
Mar 02, 2022 0.5270 0.5650 0.5080 0.5524 284,177 -0.00(-0.09%)
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.