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 (%)
Sep 30, 2019 0.4198 0.7865 0.4198 0.6240 57,880 -0.02(-3.11%)
Sep 27, 2019 0.5249 0.7800 0.5249 0.6440 24,900 +0.01(+1.58%)
Sep 26, 2019 0.6300 0.7150 0.4298 0.6340 64,902 -0.02(-2.46%)
Sep 25, 2019 0.7225 0.7250 0.6500 0.6500 32,605 -0.07(-10.34%)
Sep 24, 2019 0.7365 0.8000 0.7000 0.7250 8,381 -0.01(-1.49%)
Sep 23, 2019 0.6965 0.9377 0.6965 0.7360 16,634 -0.00(-0.54%)
Sep 20, 2019 0.8101 0.8101 0.6150 0.7400 38,300 -0.07(-8.64%)
Sep 19, 2019 0.8499 0.8500 0.8000 0.8100 9,151 -0.04(-4.71%)
Sep 18, 2019 0.8460 0.8500 0.8100 0.8500 3,370 +0.00(+0.00%)
Sep 17, 2019 0.8600 0.8740 0.8500 0.8500 11,557 -0.01(-1.16%)
Sep 16, 2019 0.9040 0.9335 0.8449 0.8600 24,648 -0.02(-1.94%)
Sep 13, 2019 0.9800 0.9800 0.8000 0.8770 12,900 -0.03(-2.99%)
Sep 12, 2019 0.8750 0.9200 0.8400 0.9040 37,480 +0.07(+8.92%)
Sep 11, 2019 0.8750 0.9500 0.8300 0.8300 46,881 -0.06(-6.64%)
Sep 10, 2019 0.9600 0.9640 0.8600 0.8890 37,973 +0.02(+2.18%)
Sep 09, 2019 0.8800 0.9000 0.8355 0.8700 46,470 +0.03(+4.13%)
Sep 06, 2019 0.8350 0.9799 0.8040 0.8355 188,600 +0.05(+5.76%)
Sep 05, 2019 0.8045 0.8300 0.7700 0.7900 35,131 -0.05(-5.95%)
Sep 04, 2019 0.8735 0.8745 0.7800 0.8400 59,468 -0.03(-3.89%)
Sep 03, 2019 0.8500 0.9520 0.8400 0.8740 31,249 -0.02(-1.80%)
Aug 30, 2019 0.8950 0.9100 0.8700 0.8900 46,900 -0.05(-5.32%)
Aug 29, 2019 0.9750 0.9750 0.8500 0.9400 41,029 +0.01(+1.08%)
Aug 28, 2019 0.8370 1.070 0.7600 0.9300 16,503 +0.03(+3.79%)
Aug 27, 2019 0.9900 0.9900 0.8000 0.8960 28,770 -0.11(-11.29%)
Aug 26, 2019 1.000 1.080 0.9900 1.010 16,837 +0.02(+2.02%)
Aug 23, 2019 1.000 1.120 0.9850 0.9900 20,900 -0.01(-0.80%)
Aug 22, 2019 1.010 1.160 0.9830 0.9980 23,162 -0.05(-4.95%)
Aug 21, 2019 1.000 1.050 0.9600 1.050 16,869 +0.05(+5.00%)
Aug 20, 2019 1.000 1.108 0.7000 1.000 69,241 -0.10(-8.93%)
Aug 19, 2019 1.140 1.158 1.000 1.098 89,059 -0.04(-3.68%)
Aug 16, 2019 1.150 1.179 1.100 1.140 27,000 -0.07(-5.79%)
Aug 15, 2019 1.150 1.250 1.110 1.210 26,515 +0.06(+5.22%)
Aug 14, 2019 1.260 1.300 1.150 1.150 42,966 -0.06(-5.27%)
Aug 13, 2019 1.210 1.300 1.202 1.214 42,772 +0.01(+0.75%)
Aug 12, 2019 1.242 1.300 1.150 1.205 41,260 -0.03(-2.82%)
Aug 09, 2019 1.290 1.310 1.240 1.240 71,700 -0.06(-4.62%)
Aug 08, 2019 1.250 1.320 1.250 1.300 18,559 +0.00(+0.00%)
Aug 07, 2019 1.300 1.450 1.235 1.300 18,978 +0.05(+4.00%)
Aug 06, 2019 1.298 1.490 1.250 1.250 40,107 -0.35(-21.88%)
Aug 05, 2019 1.300 1.700 1.250 1.600 28,896 +0.34(+27.14%)
Aug 02, 2019 1.160 1.270 1.150 1.258 28,200 +0.11(+9.43%)
Aug 01, 2019 1.150 1.250 1.100 1.150 54,498 -0.03(-2.54%)
Jul 31, 2019 1.204 1.204 1.180 1.180 19,046 +0.00(+0.13%)
Jul 30, 2019 1.200 1.200 1.150 1.179 21,880 -0.02(-1.79%)
Jul 29, 2019 1.180 1.200 1.140 1.200 33,706 +0.05(+4.35%)
Jul 26, 2019 1.144 1.290 1.050 1.150 21,100 +0.00(+0.00%)
Jul 25, 2019 1.200 1.200 1.140 1.150 29,387 -0.05(-4.17%)
Jul 24, 2019 1.152 1.250 1.140 1.200 24,272 +0.03(+2.56%)
Jul 23, 2019 1.200 1.258 1.010 1.170 34,509 -0.08(-6.40%)
Jul 22, 2019 1.258 1.300 1.180 1.250 15,343 +0.05(+4.17%)
Jul 19, 2019 1.200 1.250 1.192 1.200 22,800 +0.00(+0.00%)
Jul 18, 2019 1.290 1.350 1.200 1.200 108,766 -0.10(-7.69%)
Jul 17, 2019 1.425 1.425 1.120 1.300 27,761 +0.10(+8.33%)
Jul 16, 2019 1.240 1.290 1.000 1.200 74,226 -0.04(-3.11%)
Jul 15, 2019 1.305 1.350 1.230 1.238 107,500 -0.04(-3.39%)
Jul 12, 2019 1.421 1.450 1.262 1.282 75,200 -0.12(-8.43%)
Jul 11, 2019 1.600 1.620 1.399 1.400 54,683 -0.10(-6.67%)
Jul 10, 2019 1.530 1.620 1.500 1.500 31,511 -0.03(-1.96%)
Jul 09, 2019 1.612 1.750 1.500 1.530 53,830 -0.03(-1.92%)
Jul 08, 2019 1.640 1.650 1.530 1.560 54,185 -0.07(-4.29%)
Jul 05, 2019 1.580 1.680 1.510 1.630 70,100 +0.11(+7.24%)
Jul 03, 2019 1.510 1.580 1.510 1.520 33,600 -0.01(-0.65%)
Jul 02, 2019 1.630 1.690 1.526 1.530 57,152 -0.15(-8.93%)
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.