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

Cansortium Inc (OP: CNTMF )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 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 29, 2023 0.0973 0.0982 0.0940 0.0950 59,300 +0.01(+5.56%)
Sep 28, 2023 0.1000 0.1100 0.0900 0.0900 439,617 -0.02(-16.28%)
Sep 27, 2023 0.1100 0.1150 0.1000 0.1075 130,340 +0.01(+7.50%)
Sep 26, 2023 0.1120 0.1129 0.1000 0.1000 97,400 -0.01(-9.09%)
Sep 25, 2023 0.1100 0.1100 0.1100 0.1100 17,450 +0.00(+0.00%)
Sep 22, 2023 0.1100 0.1150 0.1000 0.1100 250,100 +0.01(+4.76%)
Sep 21, 2023 0.1000 0.1050 0.1000 0.1050 64,077 -0.01(-4.55%)
Sep 20, 2023 0.1120 0.1320 0.1000 0.1100 577,690 -0.01(-8.33%)
Sep 19, 2023 0.1300 0.1350 0.1150 0.1200 302,162 +0.00(+0.00%)
Sep 18, 2023 0.1230 0.1700 0.1170 0.1200 658,716 +0.00(+0.00%)
Sep 15, 2023 0.1098 0.1250 0.1054 0.1200 850,956 +0.02(+20.00%)
Sep 14, 2023 0.0976 0.1000 0.0960 0.1000 110,789 +0.00(+4.06%)
Sep 13, 2023 0.0900 0.1000 0.0900 0.0961 46,731 -0.00(-3.90%)
Sep 12, 2023 0.0950 0.1100 0.0900 0.1000 117,471 -0.00(-4.76%)
Sep 11, 2023 0.1000 0.1100 0.0940 0.1050 286,850 +0.01(+10.53%)
Sep 08, 2023 0.0892 0.1050 0.0892 0.0950 462,520 +0.01(+5.56%)
Sep 07, 2023 0.0832 0.1010 0.0750 0.0900 641,930 +0.00(+0.00%)
Sep 06, 2023 0.0950 0.1000 0.0825 0.0900 383,600 -0.00(-1.10%)
Sep 05, 2023 0.0900 0.0987 0.0892 0.0910 94,931 +0.00(+0.89%)
Sep 01, 2023 0.0850 0.0950 0.0810 0.0902 205,350 +0.01(+13.46%)
Aug 31, 2023 0.0800 0.0850 0.0750 0.0795 164,829 +0.00(+4.61%)
Aug 30, 2023 0.0650 0.0800 0.0600 0.0760 545,321 +0.01(+16.92%)
Aug 29, 2023 0.0600 0.0650 0.0600 0.0650 19,207 +0.00(+0.00%)
Aug 28, 2023 0.0650 0.0650 0.0600 0.0650 54,676 +0.00(+0.00%)
Aug 25, 2023 0.0690 0.0690 0.0595 0.0650 142,899 -0.00(-4.41%)
Aug 24, 2023 0.0680 0.0680 0.0680 0.0680 10,000 +0.00(+4.62%)
Aug 23, 2023 0.0638 0.0680 0.0600 0.0650 21,100 +0.00(+0.78%)
Aug 22, 2023 0.0645 0.0650 0.0636 0.0645 55,450 -0.00(-1.38%)
Aug 21, 2023 0.0654 0.0654 0.0654 0.0654 502 -0.00(-5.22%)
Aug 18, 2023 0.0610 0.0690 0.0575 0.0690 140,414 +0.00(+2.22%)
Aug 17, 2023 0.0705 0.0720 0.0646 0.0675 258,035 -0.01(-10.00%)
Aug 16, 2023 0.0780 0.0780 0.0720 0.0750 86,400 -0.00(-1.32%)
Aug 15, 2023 0.0758 0.0800 0.0750 0.0760 53,996 -0.00(-1.55%)
Aug 14, 2023 0.0753 0.0785 0.0750 0.0772 51,963 +0.00(+2.93%)
Aug 11, 2023 0.0820 0.0820 0.0750 0.0750 6,737 +0.00(+0.00%)
Aug 10, 2023 0.0795 0.0795 0.0750 0.0750 113,275 -0.01(-6.25%)
Aug 09, 2023 0.0810 0.0820 0.0800 0.0800 120,159 -0.00(-1.96%)
Aug 08, 2023 0.0840 0.0840 0.0816 0.0816 1,704 -0.00(-1.69%)
Aug 07, 2023 0.0850 0.0850 0.0810 0.0830 35,568 -0.00(-2.35%)
Aug 04, 2023 0.0834 0.0850 0.0815 0.0850 16,038 +0.00(+2.41%)
Aug 03, 2023 0.0830 0.0830 0.0830 0.0830 1,449 +0.00(+0.00%)
Aug 02, 2023 0.0854 0.0854 0.0830 0.0830 795 +0.00(+2.47%)
Aug 01, 2023 0.0811 0.0940 0.0775 0.0810 40,127 -0.01(-6.90%)
Jul 31, 2023 0.0883 0.0883 0.0850 0.0870 45,094 +0.01(+6.36%)
Jul 28, 2023 0.0750 0.0818 0.0720 0.0818 13,099 +0.00(+5.82%)
Jul 27, 2023 0.0800 0.0850 0.0760 0.0773 39,600 +0.00(+3.07%)
Jul 26, 2023 0.0800 0.0850 0.0750 0.0750 24,615 -0.00(-5.06%)
Jul 25, 2023 0.0860 0.0860 0.0750 0.0790 52,500 -0.00(-4.24%)
Jul 24, 2023 0.0825 0.0875 0.0825 0.0825 1,435 -0.01(-8.33%)
Jul 21, 2023 0.0840 0.0900 0.0840 0.0900 21,010 +0.00(+1.12%)
Jul 20, 2023 0.0930 0.0930 0.0890 0.0890 222,286 -0.01(-6.32%)
Jul 19, 2023 0.0900 0.0950 0.0880 0.0950 20,750 +0.01(+5.56%)
Jul 18, 2023 0.0950 0.0950 0.0900 0.0900 55,500 -0.01(-10.00%)
Jul 17, 2023 0.1050 0.1050 0.0968 0.1000 78,872 +0.01(+5.26%)
Jul 14, 2023 0.0940 0.1000 0.0878 0.0950 96,350 -0.01(-5.00%)
Jul 13, 2023 0.0900 0.1000 0.0900 0.1000 103,519 +0.01(+11.11%)
Jul 12, 2023 0.0850 0.0940 0.0800 0.0900 34,862 -0.01(-7.69%)
Jul 11, 2023 0.0880 0.0975 0.0840 0.0975 55,122 +0.00(+3.72%)
Jul 10, 2023 0.0850 0.0940 0.0800 0.0940 79,958 -0.01(-5.05%)
Jul 07, 2023 0.0848 0.0990 0.0848 0.0990 36,000 +0.01(+10.00%)
Jul 06, 2023 0.0720 0.1000 0.0720 0.0900 214,292 +0.00(+0.00%)
Jul 05, 2023 0.1000 0.1050 0.0880 0.0900 111,240 +0.00(+0.00%)
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.