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

Cansortium Inc (OP: CNTMF )

0.1800 -0.0380 (-17.43%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 1, 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 (%)
Dec 30, 2022 0.1160 0.1300 0.1040 0.1118 103,588 -0.01(-10.56%)
Dec 29, 2022 0.1080 0.1325 0.1080 0.1250 112,433 +0.01(+4.17%)
Dec 28, 2022 0.1270 0.1350 0.1200 0.1200 388,083 -0.01(-5.51%)
Dec 27, 2022 0.1128 0.1400 0.1128 0.1270 307,161 -0.00(-2.31%)
Dec 23, 2022 0.1272 0.1350 0.1120 0.1300 522,885 +0.00(+0.00%)
Dec 22, 2022 0.1300 0.1300 0.1200 0.1300 49,249 +0.00(+0.00%)
Dec 21, 2022 0.1128 0.1300 0.1128 0.1300 334,323 +0.00(+0.00%)
Dec 20, 2022 0.1375 0.1500 0.1288 0.1300 211,309 -0.01(-4.41%)
Dec 19, 2022 0.1500 0.1500 0.1300 0.1360 274,450 -0.02(-11.11%)
Dec 16, 2022 0.1400 0.1549 0.1400 0.1530 40,520 +0.00(+2.00%)
Dec 15, 2022 0.1575 0.1583 0.1380 0.1500 197,163 -0.01(-3.85%)
Dec 14, 2022 0.1560 0.1610 0.1500 0.1560 183,719 +0.00(+0.65%)
Dec 13, 2022 0.1750 0.1750 0.1500 0.1550 53,419 -0.01(-6.06%)
Dec 12, 2022 0.1800 0.1810 0.1600 0.1650 27,425 -0.01(-5.71%)
Dec 09, 2022 0.1690 0.1800 0.1650 0.1750 27,399 +0.01(+6.06%)
Dec 08, 2022 0.1790 0.1800 0.1650 0.1650 66,500 -0.01(-4.01%)
Dec 07, 2022 0.1870 0.1870 0.1700 0.1719 58,610 +0.00(+1.12%)
Dec 06, 2022 0.1902 0.1902 0.1700 0.1700 291,517 -0.03(-15.00%)
Dec 05, 2022 0.1800 0.2050 0.1800 0.2000 340,890 +0.02(+11.11%)
Dec 02, 2022 0.1855 0.1855 0.1740 0.1800 133,750 -0.02(-7.69%)
Dec 01, 2022 0.1750 0.2000 0.1750 0.1950 82,928 +0.01(+4.95%)
Nov 30, 2022 0.1700 0.1890 0.1650 0.1858 834,540 +0.02(+12.61%)
Nov 29, 2022 0.1694 0.1694 0.1550 0.1650 119,020 +0.00(+1.23%)
Nov 28, 2022 0.1579 0.1650 0.1579 0.1630 104,899 +0.01(+3.16%)
Nov 25, 2022 0.1524 0.1600 0.1500 0.1580 298,280 +0.00(+1.94%)
Nov 23, 2022 0.1640 0.1700 0.1550 0.1550 428,500 -0.01(-4.67%)
Nov 22, 2022 0.1700 0.1700 0.1600 0.1626 61,201 +0.01(+4.90%)
Nov 21, 2022 0.1420 0.1650 0.1420 0.1550 129,846 -0.01(-3.13%)
Nov 18, 2022 0.1500 0.1600 0.1500 0.1600 42,875 +0.01(+4.10%)
Nov 17, 2022 0.1625 0.1625 0.1537 0.1537 119,170 -0.01(-8.02%)
Nov 16, 2022 0.1682 0.1682 0.1610 0.1671 61,311 +0.01(+4.44%)
Nov 15, 2022 0.1670 0.1700 0.1587 0.1600 308,173 -0.00(-1.54%)
Nov 14, 2022 0.1570 0.1670 0.1570 0.1625 363,543 -0.00(-0.06%)
Nov 11, 2022 0.1637 0.1700 0.1623 0.1626 50,450 -0.01(-3.67%)
Nov 10, 2022 0.1700 0.1700 0.1650 0.1688 16,608 -0.00(-0.71%)
Nov 09, 2022 0.1700 0.1700 0.1700 0.1700 33,147 +0.00(+1.98%)
Nov 08, 2022 0.1700 0.1700 0.1646 0.1667 25,000 +0.00(+1.03%)
Nov 07, 2022 0.1700 0.1700 0.1638 0.1650 214,238 -0.00(-1.79%)
Nov 03, 2022 0.1680 20 +0.00(+1.82%)
Nov 02, 2022 0.1574 0.1750 0.1574 0.1650 27,022 -0.01(-2.94%)
Nov 01, 2022 0.1700 0.1708 0.1700 0.1700 29,700 +0.00(+2.10%)
Oct 31, 2022 0.1660 0.1696 0.1642 0.1665 46,263 +0.01(+3.10%)
Oct 28, 2022 0.1625 0.1700 0.1600 0.1615 910,444 -0.00(-2.12%)
Oct 27, 2022 0.1650 0.1700 0.1620 0.1650 18,035 -0.01(-2.94%)
Oct 26, 2022 0.1626 0.1750 0.1605 0.1700 24,263 +0.00(+2.72%)
Oct 25, 2022 0.1820 0.1894 0.1600 0.1655 180,200 -0.00(-2.65%)
Oct 24, 2022 0.1700 0.1700 0.1675 0.1700 91,450 -0.01(-4.23%)
Oct 21, 2022 0.1750 0.1775 0.1673 0.1775 40,200 +0.00(+1.43%)
Oct 20, 2022 0.1780 0.1800 0.1717 0.1750 210,274 -0.01(-2.78%)
Oct 19, 2022 0.1798 0.1800 0.1750 0.1800 165,250 +0.01(+2.86%)
Oct 18, 2022 0.1760 0.1825 0.1725 0.1750 250,300 +0.00(+2.94%)
Oct 17, 2022 0.1800 0.1800 0.1470 0.1700 62,656 +0.01(+6.25%)
Oct 14, 2022 0.1575 0.1660 0.1568 0.1600 259,390 -0.00(-1.54%)
Oct 13, 2022 0.1585 0.1625 0.1575 0.1625 271,840 -0.01(-5.80%)
Oct 12, 2022 0.1700 0.1763 0.1542 0.1725 292,825 -0.01(-6.76%)
Oct 11, 2022 0.1850 0.1900 0.1850 0.1850 11,000 +0.00(+0.00%)
Oct 10, 2022 0.2220 0.2220 0.1670 0.1850 10,700 -0.01(-2.63%)
Oct 07, 2022 0.2290 0.2290 0.1760 0.1900 652,487 -0.01(-7.32%)
Oct 06, 2022 0.1700 0.2300 0.1653 0.2050 696,329 +0.03(+20.59%)
Oct 05, 2022 0.1626 0.1700 0.1626 0.1700 124,105 +0.01(+5.59%)
Oct 04, 2022 0.1650 0.1650 0.1600 0.1610 96,143 +0.00(+2.22%)
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.