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

Cansortium Inc (OP: CNTMF )

0.1749 -0.0126 (-6.72%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 23, 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 29, 2023 0.0860 0.0896 0.0860 0.0890 79,008 +0.00(+1.14%)
Dec 28, 2023 0.0830 0.0950 0.0800 0.0880 579,084 -0.00(-2.22%)
Dec 27, 2023 0.0886 0.0900 0.0800 0.0900 425,200 +0.00(+0.00%)
Dec 26, 2023 0.0900 0.0900 0.0860 0.0900 107,743 +0.00(+2.86%)
Dec 22, 2023 0.0900 0.0900 0.0850 0.0875 107,472 -0.00(-2.78%)
Dec 21, 2023 0.0900 0.0900 0.0850 0.0900 144,051 +0.00(+0.00%)
Dec 20, 2023 0.0891 0.0900 0.0878 0.0900 11,700 +0.00(+2.51%)
Dec 19, 2023 0.0888 0.0888 0.0866 0.0878 79,604 -0.00(-2.44%)
Dec 18, 2023 0.0900 0.0950 0.0900 0.0900 132,966 -0.00(-3.54%)
Dec 15, 2023 0.0850 0.0950 0.0850 0.0933 111,505 +0.00(+4.25%)
Dec 14, 2023 0.0920 0.0942 0.0846 0.0895 147,921 -0.01(-5.79%)
Dec 13, 2023 0.0873 0.1000 0.0873 0.0950 248,336 +0.01(+5.56%)
Dec 12, 2023 0.1006 0.1050 0.0900 0.0900 301,068 -0.01(-10.00%)
Dec 11, 2023 0.1058 0.1107 0.1000 0.1000 83,211 +0.00(+0.00%)
Dec 08, 2023 0.1070 0.1085 0.1000 0.1000 75,955 -0.01(-9.09%)
Dec 07, 2023 0.1053 0.1105 0.1042 0.1100 19,627 +0.00(+3.77%)
Dec 06, 2023 0.1030 0.1130 0.1030 0.1060 71,310 +0.00(+3.92%)
Dec 05, 2023 0.1150 0.1150 0.0950 0.1020 166,350 -0.01(-11.30%)
Dec 04, 2023 0.1050 0.1150 0.1000 0.1150 223,230 +0.02(+16.75%)
Dec 01, 2023 0.1070 0.1110 0.0920 0.0985 146,847 -0.00(-1.50%)
Nov 30, 2023 0.0900 0.1100 0.0900 0.1000 276,288 +0.00(+3.09%)
Nov 29, 2023 0.0970 0.0982 0.0970 0.0970 20,400 -0.00(-1.02%)
Nov 28, 2023 0.0910 0.0980 0.0910 0.0980 26,426 -0.00(-2.00%)
Nov 27, 2023 0.0975 0.1000 0.0900 0.1000 134,842 +0.00(+0.00%)
Nov 24, 2023 0.1040 0.1100 0.0950 0.1000 83,275 -0.01(-7.41%)
Nov 22, 2023 0.1000 0.1080 0.1000 0.1080 20,900 +0.01(+8.00%)
Nov 21, 2023 0.1060 0.1083 0.1000 0.1000 71,544 +0.00(+0.00%)
Nov 20, 2023 0.1065 0.1065 0.1000 0.1000 3,275 -0.01(-9.09%)
Nov 17, 2023 0.1100 0.1105 0.1100 0.1100 58,590 -0.01(-4.35%)
Nov 16, 2023 0.1018 0.1150 0.0960 0.1150 192,753 +0.01(+9.52%)
Nov 15, 2023 0.1000 0.1100 0.0968 0.1050 104,815 +0.01(+6.06%)
Nov 14, 2023 0.0900 0.1030 0.0900 0.0990 122,471 +0.00(+2.06%)
Nov 13, 2023 0.0980 0.0980 0.0880 0.0970 120,668 +0.00(+1.04%)
Nov 10, 2023 0.0940 0.0980 0.0870 0.0960 187,210 +0.00(+1.05%)
Nov 09, 2023 0.0949 0.0960 0.0880 0.0950 123,086 +0.00(+4.17%)
Nov 08, 2023 0.0950 0.1000 0.0912 0.0912 70,139 -0.00(-2.15%)
Nov 07, 2023 0.0905 0.0950 0.0851 0.0932 56,702 +0.01(+9.65%)
Nov 06, 2023 0.0944 0.1000 0.0850 0.0850 192,508 -0.02(-19.05%)
Nov 03, 2023 0.0926 0.1050 0.0900 0.1050 122,046 +0.02(+20.69%)
Nov 02, 2023 0.0900 0.0950 0.0825 0.0870 143,368 +0.00(+1.40%)
Nov 01, 2023 0.1050 0.1050 0.0830 0.0858 96,889 +0.00(+4.63%)
Oct 31, 2023 0.0820 0.0950 0.0820 0.0820 219,968 -0.00(-2.15%)
Oct 30, 2023 0.0975 0.1050 0.0810 0.0838 859,005 -0.01(-6.89%)
Oct 27, 2023 0.0990 0.1000 0.0900 0.0900 74,470 -0.01(-7.69%)
Oct 26, 2023 0.0975 0.0975 0.0975 0.0975 12,330 -0.00(-3.47%)
Oct 25, 2023 0.1010 0.1010 0.1010 0.1010 223 +0.00(+3.06%)
Oct 24, 2023 0.1000 0.1000 0.0980 0.0980 103,422 -0.01(-6.67%)
Oct 23, 2023 0.1070 0.1070 0.1040 0.1050 102,910 -0.00(-1.87%)
Oct 20, 2023 0.1100 0.1100 0.1070 0.1070 21,000 +0.01(+7.00%)
Oct 19, 2023 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Oct 18, 2023 0.1100 0.1200 0.0900 0.1050 1,497,742 +0.00(+3.75%)
Oct 17, 2023 0.0970 0.1100 0.0960 0.1012 129,800 +0.01(+6.53%)
Oct 16, 2023 0.1000 0.0950 0.0900 0.0950 85,905 +0.01(+5.56%)
Oct 13, 2023 0.0900 0.0960 0.0900 0.0900 341,801 -0.01(-5.26%)
Oct 12, 2023 0.1050 0.1050 0.0905 0.0950 228,232 +0.00(+2.15%)
Oct 11, 2023 0.1000 0.1000 0.0921 0.0930 125,400 -0.00(-1.06%)
Oct 10, 2023 0.0940 0.1000 0.0890 0.0940 273,640 +0.00(+4.44%)
Oct 09, 2023 0.0910 0.0910 0.0880 0.0900 58,590 +0.00(+2.27%)
Oct 06, 2023 0.0850 0.0900 0.0850 0.0880 44,849 +0.00(+1.15%)
Oct 05, 2023 0.0870 0.0900 0.0870 0.0870 13,145 -0.00(-3.33%)
Oct 04, 2023 0.0898 0.0925 0.0870 0.0900 59,077 +0.00(+3.45%)
Oct 03, 2023 0.0940 0.0950 0.0870 0.0870 54,027 -0.01(-8.42%)
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.