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

Cansortium Inc (OP: CNTMF )

0.1890 -0.0030 (-1.56%)
Streaming Delayed Price Updated: 2:04 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 (%)
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%)
Dec 01, 2021 0.7260 0.7595 0.7185 0.7426 299,403 -0.03(-3.56%)
Nov 30, 2021 0.7700 0.7750 0.7100 0.7700 153,245 +0.02(+2.41%)
Nov 29, 2021 0.7600 0.7600 0.7107 0.7519 196,479 +0.00(+0.25%)
Nov 26, 2021 0.7500 0.7700 0.7000 0.7500 319,520 +0.01(+1.45%)
Nov 24, 2021 0.7066 0.7393 0.6851 0.7393 145,539 +0.05(+7.14%)
Nov 23, 2021 0.6865 0.7041 0.6800 0.6900 107,239 +0.00(+0.03%)
Nov 22, 2021 0.6750 0.7105 0.6750 0.6898 374,031 -0.01(-0.75%)
Nov 19, 2021 0.6736 0.7000 0.6565 0.6950 63,173 +0.04(+5.53%)
Nov 18, 2021 0.6524 0.6587 0.6175 0.6586 220,395 -0.01(-1.51%)
Nov 17, 2021 0.6600 0.6981 0.6600 0.6687 229,881 -0.03(-4.51%)
Nov 16, 2021 0.7100 0.7200 0.6881 0.7003 140,626 +0.00(+0.04%)
Nov 15, 2021 0.6500 0.7300 0.6500 0.7000 291,755 +0.02(+3.70%)
Nov 12, 2021 0.7720 0.7720 0.6140 0.6750 411,512 -0.03(-3.65%)
Nov 11, 2021 0.6660 0.7060 0.6640 0.7006 46,450 +0.01(+0.81%)
Nov 10, 2021 0.7050 0.6880 0.6950 89,521 +0.00(+0.26%)
Nov 09, 2021 0.7050 0.7200 0.6750 0.6932 58,563 -0.02(-2.17%)
Nov 08, 2021 0.6800 0.7520 0.6600 0.7086 175,339 -0.00(-0.20%)
Nov 05, 2021 0.6260 0.7100 0.6260 0.7100 153,547 +0.03(+5.19%)
Nov 04, 2021 0.6722 0.7208 0.5500 0.6750 975,878 -0.01(-1.89%)
Nov 03, 2021 0.6854 0.7120 0.6853 0.6880 103,555 -0.03(-4.44%)
Nov 02, 2021 0.7000 0.7340 0.7000 0.7200 55,330 -0.01(-0.69%)
Nov 01, 2021 0.7200 0.7500 0.7186 0.7250 66,434 -0.03(-3.33%)
Oct 29, 2021 0.7000 0.7640 0.7000 0.7500 254,111 +0.02(+2.74%)
Oct 28, 2021 0.7240 0.7300 0.6831 0.7300 105,152 +0.03(+4.29%)
Oct 27, 2021 0.7670 0.7900 0.6700 0.7000 436,530 -0.06(-7.96%)
Oct 26, 2021 0.8200 0.7605 480,424 -0.06(-7.46%)
Oct 25, 2021 0.8400 0.8500 0.8000 0.8218 622,847 -0.02(-2.17%)
Oct 22, 2021 0.8119 0.8500 0.7985 0.8400 219,987 +0.05(+6.06%)
Oct 21, 2021 0.8070 0.8300 0.7700 0.7920 185,834 -0.02(-2.70%)
Oct 20, 2021 0.8200 0.8410 0.7785 0.8140 125,523 -0.02(-2.69%)
Oct 19, 2021 0.8100 0.8400 0.7600 0.8365 346,806 +0.04(+4.56%)
Oct 18, 2021 0.9000 0.9100 0.7590 0.8000 561,166 -0.10(-11.11%)
Oct 15, 2021 0.7800 0.9113 0.7468 0.9000 641,966 +0.12(+15.38%)
Oct 14, 2021 0.7400 0.7900 0.7360 0.7800 319,007 +0.04(+5.62%)
Oct 13, 2021 0.7450 0.7700 0.7020 0.7385 153,435 -0.01(-0.87%)
Oct 12, 2021 0.7630 0.7905 0.7196 0.7450 313,335 -0.02(-1.97%)
Oct 11, 2021 0.7350 0.8261 0.7300 0.7600 54,784 -0.00(-0.46%)
Oct 08, 2021 0.7070 0.7800 0.7000 0.7635 194,060 +0.02(+2.48%)
Oct 07, 2021 0.7260 0.7801 0.7260 0.7450 256,859 +0.01(+1.36%)
Oct 06, 2021 0.7498 0.7498 0.7186 0.7350 34,155 -0.01(-0.68%)
Oct 05, 2021 0.6750 0.7800 0.6750 0.7400 466,686 +0.02(+2.78%)
Oct 04, 2021 0.7688 0.7815 0.7000 0.7200 102,341 -0.05(-6.34%)
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.