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

Cansortium Inc (OP: CNTMF )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Jul 31, 2020 0.2098 0.3700 0.2098 0.3545 1,600 -0.02(-4.19%)
Jul 30, 2020 0.3800 0.3800 0.3036 0.3700 13,144 +0.04(+12.12%)
Jul 29, 2020 0.3700 0.4000 0.3260 0.3300 10,327 -0.03(-8.33%)
Jul 28, 2020 0.2098 0.3600 0.2098 0.3600 43,721 +0.03(+9.09%)
Jul 27, 2020 0.2901 0.3600 0.2901 0.3300 91,167 -0.02(-5.71%)
Jul 24, 2020 0.3509 0.3550 0.3490 0.3500 28,200 +0.02(+6.06%)
Jul 23, 2020 0.3200 0.3600 0.3000 0.3300 18,576 -0.02(-5.71%)
Jul 22, 2020 0.3650 0.3650 0.3028 0.3500 28,112 +0.01(+1.74%)
Jul 21, 2020 0.3500 0.3700 0.3420 0.3440 108,295 +0.01(+3.61%)
Jul 20, 2020 0.3500 0.3508 0.3320 0.3320 72,130 -0.01(-2.61%)
Jul 17, 2020 0.1974 0.3505 0.1974 0.3409 25,700 +0.00(+0.26%)
Jul 16, 2020 0.3750 0.3750 0.3200 0.3400 69,488 -0.01(-4.23%)
Jul 15, 2020 0.3500 0.3550 0.3275 0.3550 55,502 +0.01(+4.41%)
Jul 14, 2020 0.4391 0.4391 0.3090 0.3400 43,784 +0.00(+0.00%)
Jul 13, 2020 0.3445 0.3900 0.2920 0.3400 175,191 -0.01(-2.86%)
Jul 10, 2020 0.3500 0.3520 0.3330 0.3500 22,600 +0.02(+5.11%)
Jul 09, 2020 0.3335 0.3450 0.3291 0.3330 79,694 +0.03(+8.29%)
Jul 08, 2020 0.3335 0.3344 0.3000 0.3075 30,390 +0.01(+3.12%)
Jul 07, 2020 0.3230 0.3540 0.2758 0.2982 272,609 -0.01(-4.42%)
Jul 06, 2020 0.3400 0.3800 0.3000 0.3120 141,622 -0.01(-2.50%)
Jul 02, 2020 0.3700 0.3700 0.3200 0.3200 4,200 -0.05(-13.51%)
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.