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

Cansortium Inc (OP: CNTMF )

0.1602 -0.0048 (-2.91%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 0.5760 0.5800 0.5650 0.5795 40,900 +0.00(+0.78%)
Feb 25, 2022 0.5950 0.5950 0.5510 0.5750 117,542 -0.03(-5.12%)
Feb 24, 2022 0.5819 0.6060 0.5819 0.6060 59,183 +0.01(+1.00%)
Feb 23, 2022 0.6100 0.6100 0.6000 0.6000 34,612 -0.00(-0.12%)
Feb 22, 2022 0.5800 0.6212 0.5800 0.6007 27,201 -0.03(-4.65%)
Feb 18, 2022 0.6300 0 +0.00(+0.46%)
Feb 17, 2022 0.6515 0.6515 0.6271 0.6271 31,204 -0.03(-4.23%)
Feb 16, 2022 0.6470 0.6548 0.6450 0.6548 1,905 +0.02(+3.12%)
Feb 15, 2022 0.6591 0.6618 0.6300 0.6350 115,000 -0.02(-2.31%)
Feb 14, 2022 0.6360 0.6500 0.6298 0.6500 34,186 +0.01(+2.25%)
Feb 11, 2022 0.6400 0.6540 0.6351 0.6357 87,695 +0.00(+0.11%)
Feb 10, 2022 0.6500 0.6700 0.6350 0.6350 173,665 -0.03(-3.79%)
Feb 09, 2022 0.6400 0.6600 0.6265 0.6600 94,796 +0.02(+3.32%)
Feb 08, 2022 0.6320 0.6400 0.6300 0.6388 67,329 +0.01(+2.21%)
Feb 07, 2022 0.6000 0.6435 0.6000 0.6250 82,100 +0.02(+2.46%)
Feb 04, 2022 0.5900 0.6403 0.5688 0.6100 191,238 +0.00(+0.00%)
Feb 03, 2022 0.6140 0.6100 107,730 +0.00(+0.00%)
Feb 02, 2022 0.6236 0.6400 0.6100 0.6100 174,150 -0.02(-3.11%)
Feb 01, 2022 0.6400 0.6400 0.6052 0.6296 41,468 +0.01(+1.55%)
Jan 31, 2022 0.6200 0.6247 0.5789 0.6200 52,506 +0.04(+6.90%)
Jan 28, 2022 0.5956 0.6060 0.5770 0.5800 61,205 -0.02(-3.54%)
Jan 27, 2022 0.6570 0.6570 0.5900 0.6013 35,012 +0.00(+0.42%)
Jan 26, 2022 0.5902 0.6200 0.5900 0.5988 33,542 +0.01(+1.49%)
Jan 25, 2022 0.5974 0.6080 0.5700 0.5900 79,690 -0.00(-0.05%)
Jan 24, 2022 0.6000 0.6370 0.5398 0.5903 175,605 -0.05(-7.77%)
Jan 21, 2022 0.6173 0.6600 0.5800 0.6400 252,301 -0.01(-0.93%)
Jan 20, 2022 0.6656 0.6700 0.6281 0.6460 41,811 -0.02(-3.58%)
Jan 19, 2022 0.6750 0.6750 0.6494 0.6700 111,305 +0.00(+0.00%)
Jan 18, 2022 0.6660 0.6805 0.6310 0.6700 88,628 +0.03(+5.35%)
Jan 14, 2022 0.6360 0 +0.01(+1.13%)
Jan 13, 2022 0.6200 0.6350 0.6150 0.6289 20,870 -0.00(-0.17%)
Jan 12, 2022 0.6300 0.6400 0.6199 0.6300 36,099 +0.00(+0.00%)
Jan 11, 2022 0.6300 0.6430 0.6200 0.6300 153,876 +0.00(+0.00%)
Jan 10, 2022 0.6465 0.6465 0.6120 0.6300 55,645 -0.03(-4.72%)
Jan 07, 2022 0.6227 0.6612 0.6227 0.6612 84,809 +0.02(+3.26%)
Jan 06, 2022 0.6700 0.6700 0.6080 0.6403 62,886 -0.01(-1.49%)
Jan 05, 2022 0.6820 0.6820 0.6050 0.6500 69,308 -0.03(-4.41%)
Jan 04, 2022 0.6310 0.6800 0.6310 0.6800 83,648 +0.01(+1.49%)
Jan 03, 2022 0.6500 0.6900 0.6500 0.6700 17,829 -0.00(-0.01%)
Dec 31, 2021 0.6881 0.6889 0.5700 0.6701 398,803 -0.02(-3.30%)
Dec 30, 2021 0.7040 0.7129 0.6882 0.6930 244,139 -0.01(-1.00%)
Dec 29, 2021 0.6780 0.7007 0.6765 0.7000 40,988 +0.02(+2.20%)
Dec 28, 2021 0.7000 0.7000 0.6500 0.6849 85,044 -0.01(-1.45%)
Dec 27, 2021 0.6700 0.7000 0.6700 0.6950 49,071 +0.01(+0.93%)
Dec 23, 2021 0.6750 0.6900 0.6650 0.6886 120,457 +0.01(+2.01%)
Dec 22, 2021 0.6680 0.6840 0.6600 0.6750 79,620 +0.01(+1.05%)
Dec 21, 2021 0.6800 0.6800 0.6491 0.6680 51,713 +0.02(+3.57%)
Dec 20, 2021 0.6623 0.6820 0.6450 0.6450 94,437 -0.03(-5.04%)
Dec 17, 2021 0.7000 0.7000 0.6595 0.6792 37,417 -0.01(-1.57%)
Dec 16, 2021 0.6747 0.6900 0.6640 0.6900 17,225 +0.02(+2.94%)
Dec 15, 2021 0.6800 0.6800 0.6500 0.6703 103,538 -0.01(-0.99%)
Dec 14, 2021 0.6650 0.6900 0.6650 0.6770 179,813 +0.01(+1.04%)
Dec 13, 2021 0.6698 0.6858 0.6520 0.6700 26,862 -0.01(-1.19%)
Dec 10, 2021 0.7001 0.7001 0.6700 0.6781 44,373 -0.01(-1.01%)
Dec 09, 2021 0.6960 0.7000 0.6816 0.6850 117,851 -0.02(-3.11%)
Dec 08, 2021 0.7046 0.7200 0.6986 0.7070 63,936 -0.00(-0.14%)
Dec 07, 2021 0.7350 0.7435 0.7000 0.7080 38,531 -0.02(-3.01%)
Dec 06, 2021 0.6600 0.7440 0.6600 0.7300 60,768 -0.01(-0.68%)
Dec 03, 2021 0.7365 0.7500 0.7100 0.7350 81,199 -0.01(-1.47%)
Dec 02, 2021 0.7400 0.7587 0.7180 0.7460 128,507 +0.00(+0.46%)
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.