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, 2020 0.1800 0.2600 0.1800 0.2510 58,000 -0.01(-4.13%)
Feb 27, 2020 0.2500 0.2635 0.2005 0.2618 74,211 -0.01(-3.14%)
Feb 26, 2020 0.2349 0.2828 0.2349 0.2703 46,358 -0.04(-11.55%)
Feb 25, 2020 0.1744 0.3056 0.1744 0.3056 43,249 +0.01(+1.87%)
Feb 24, 2020 0.4450 0.4450 0.2349 0.3000 90,143 -0.00(-1.32%)
Feb 21, 2020 0.3000 0.3668 0.2800 0.3040 27,600 +0.02(+8.57%)
Feb 20, 2020 0.3400 0.3540 0.2790 0.2800 44,737 -0.07(-21.13%)
Feb 19, 2020 0.2791 0.3866 0.2791 0.3550 19,697 -0.04(-10.10%)
Feb 18, 2020 0.3845 0.3949 0.3497 0.3949 25,080 +0.01(+3.92%)
Feb 14, 2020 0.3820 0.3840 0.2809 0.3800 8,800 +0.03(+7.04%)
Feb 13, 2020 0.3995 0.3995 0.3500 0.3550 16,651 -0.05(-11.69%)
Feb 12, 2020 0.4092 0.4092 0.3600 0.4020 9,781 +0.00(+0.90%)
Feb 11, 2020 0.4200 0.4400 0.3790 0.3984 31,200 -0.00(-0.65%)
Feb 10, 2020 0.4000 0.4400 0.3800 0.4010 33,124 -0.01(-3.37%)
Feb 07, 2020 0.3200 0.4155 0.3200 0.4150 36,400 +0.08(+22.71%)
Feb 06, 2020 0.3500 0.3675 0.3340 0.3382 8,179 -0.01(-3.37%)
Feb 05, 2020 0.3800 0.3970 0.3470 0.3500 57,400 -0.03(-7.89%)
Feb 04, 2020 0.4100 0.4100 0.3700 0.3800 81,120 -0.01(-3.31%)
Feb 03, 2020 0.4040 0.4200 0.3900 0.3930 14,334 -0.03(-6.43%)
Jan 31, 2020 0.3985 0.4250 0.3850 0.4200 14,700 +0.02(+5.11%)
Jan 30, 2020 0.1599 0.4200 0.1599 0.3996 18,896 -0.00(-0.60%)
Jan 29, 2020 0.4470 0.4500 0.3890 0.4020 32,939 +0.02(+5.24%)
Jan 28, 2020 0.3900 0.4200 0.3820 0.3820 21,600 -0.02(-4.98%)
Jan 27, 2020 0.3560 0.4900 0.3460 0.4020 25,948 -0.01(-1.95%)
Jan 24, 2020 0.4900 0.4900 0.3900 0.4100 313,400 -0.04(-9.59%)
Jan 23, 2020 0.4300 0.4600 0.4000 0.4535 67,004 +0.03(+6.46%)
Jan 22, 2020 0.4950 0.4950 0.4260 0.4260 30,441 -0.02(-5.33%)
Jan 21, 2020 0.6501 0.6501 0.4390 0.4500 113,921 +0.03(+7.14%)
Jan 17, 2020 0.3890 0.4800 0.3890 0.4200 33,900 +0.02(+3.96%)
Jan 16, 2020 0.2430 0.4400 0.2430 0.4040 46,350 +0.00(+0.00%)
Jan 15, 2020 0.4000 0.4500 0.4000 0.4040 19,458 +0.02(+5.90%)
Jan 14, 2020 0.4045 0.4100 0.3700 0.3815 7,149 -0.02(-5.45%)
Jan 13, 2020 0.6001 0.6001 0.3700 0.4035 22,327 -0.00(-0.37%)
Jan 10, 2020 0.3740 0.4475 0.3740 0.4050 24,000 +0.02(+3.85%)
Jan 09, 2020 0.2850 0.4455 0.2850 0.3900 22,517 -0.01(-2.99%)
Jan 08, 2020 0.4000 0.4150 0.3900 0.4020 64,085 +0.00(+0.75%)
Jan 07, 2020 0.3870 0.4500 0.3870 0.3990 31,451 -0.03(-7.42%)
Jan 06, 2020 0.4165 0.4800 0.3700 0.4310 38,643 -0.02(-5.07%)
Jan 03, 2020 0.4975 0.4975 0.4500 0.4540 4,100 +0.00(+0.89%)
Jan 02, 2020 0.2700 0.5050 0.2700 0.4500 42,489 +0.01(+1.12%)
Dec 31, 2019 0.4500 0.4500 0.3500 0.4450 27,400 +0.04(+11.25%)
Dec 30, 2019 0.3540 0.4515 0.3500 0.4000 46,806 +0.05(+13.96%)
Dec 27, 2019 0.3390 0.4000 0.3066 0.3510 32,400 +0.00(+0.26%)
Dec 26, 2019 0.3945 0.4499 0.3390 0.3501 7,380 -0.01(-3.69%)
Dec 24, 2019 0.3360 0.4444 0.3360 0.3635 16,000 -0.03(-7.62%)
Dec 23, 2019 0.3725 0.4500 0.3390 0.3935 103,028 -0.00(-0.13%)
Dec 20, 2019 0.3973 0.4200 0.3820 0.3940 84,700 -0.06(-13.41%)
Dec 19, 2019 0.4440 0.4600 0.2835 0.4550 22,170 +0.02(+4.62%)
Dec 18, 2019 0.4000 0.4435 0.4000 0.4349 29,603 +0.01(+2.33%)
Dec 17, 2019 0.4060 0.4665 0.4060 0.4250 30,490 -0.03(-5.56%)
Dec 16, 2019 0.6402 0.6402 0.3610 0.4500 7,963 +0.02(+5.39%)
Dec 13, 2019 0.4100 0.5650 0.4100 0.4270 42,300 -0.01(-2.95%)
Dec 12, 2019 0.4300 0.4530 0.4160 0.4400 55,966 +0.00(+0.00%)
Dec 11, 2019 0.4500 0.4500 0.4000 0.4400 19,610 -0.01(-2.22%)
Dec 10, 2019 0.4650 0.4800 0.4300 0.4500 20,127 -0.03(-7.02%)
Dec 09, 2019 0.4579 0.4860 0.4520 0.4840 4,824 +0.03(+7.08%)
Dec 06, 2019 0.4792 0.5200 0.4512 0.4520 56,300 -0.03(-7.00%)
Dec 05, 2019 0.4835 0.5200 0.4600 0.4860 23,128 -0.08(-14.74%)
Dec 04, 2019 0.4465 0.5700 0.4465 0.5700 16,583 +0.08(+17.53%)
Dec 03, 2019 0.7402 0.7402 0.4000 0.4850 42,936 -0.02(-3.00%)
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.