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

Cansortium Inc (OP: CNTMF )

0.1875 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 22, 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 (%)
May 08, 2023 0.0800 0.0800 0.0780 0.0800 22,590 -0.00(-3.61%)
May 05, 2023 0.0810 0.0850 0.0777 0.0830 272,000 +0.00(+2.47%)
May 04, 2023 0.0800 0.0825 0.0777 0.0810 509,674 +0.01(+9.61%)
May 03, 2023 0.0800 0.0850 0.0730 0.0739 221,000 -0.01(-7.63%)
May 02, 2023 0.1000 0.1000 0.0734 0.0800 328,107 -0.02(-20.00%)
May 01, 2023 0.0825 0.1000 0.0825 0.1000 133,923 +0.01(+17.65%)
Apr 28, 2023 0.0900 0.0900 0.0800 0.0850 65,350 +0.00(+0.00%)
Apr 27, 2023 0.0780 0.0850 0.0750 0.0850 277,642 +0.01(+13.64%)
Apr 26, 2023 0.0748 0.0748 0.0748 0.0748 1,200 -0.00(-4.10%)
Apr 25, 2023 0.0651 0.0800 0.0651 0.0780 25,288 -0.00(-2.74%)
Apr 24, 2023 0.0700 0.0802 0.0700 0.0802 37,535 +0.00(+4.16%)
Apr 21, 2023 0.0750 0.0775 0.0700 0.0770 68,325 +0.00(+5.48%)
Apr 20, 2023 0.0725 0.0750 0.0720 0.0730 129,602 +0.00(+6.57%)
Apr 19, 2023 0.0840 0.0840 0.0650 0.0685 50,164 -0.00(-4.86%)
Apr 18, 2023 0.0750 0.0750 0.0700 0.0720 288,904 +0.00(+2.86%)
Apr 17, 2023 0.0705 0.0750 0.0700 0.0700 14,297 -0.00(-3.45%)
Apr 14, 2023 0.0725 0.0800 0.0721 0.0725 237,000 -0.00(-3.33%)
Apr 13, 2023 0.0720 0.0750 0.0700 0.0750 283,500 +0.00(+4.17%)
Apr 12, 2023 0.0728 0.0750 0.0700 0.0720 102,630 -0.00(-5.88%)
Apr 11, 2023 0.0700 0.0765 0.0700 0.0765 31,001 -0.00(-4.38%)
Apr 10, 2023 0.0803 0.0850 0.0700 0.0800 196,852 +0.00(+0.00%)
Apr 06, 2023 0.0775 0.0800 0.0770 0.0800 86,302 +0.00(+0.00%)
Apr 05, 2023 0.0815 0.0850 0.0800 0.0800 50,825 -0.00(-3.61%)
Apr 04, 2023 0.0818 0.0830 0.0818 0.0830 10,030 +0.00(+1.34%)
Apr 03, 2023 0.0825 0.0850 0.0815 0.0819 31,840 -0.00(-3.65%)
Mar 31, 2023 0.0710 0.0863 0.0710 0.0850 152,000 +0.01(+6.25%)
Mar 30, 2023 0.0830 0.0900 0.0775 0.0800 169,638 -0.01(-10.11%)
Mar 29, 2023 0.0900 0.0980 0.0800 0.0890 687,115 +0.01(+11.25%)
Mar 28, 2023 0.0800 0.0860 0.0800 0.0800 167,031 -0.01(-5.88%)
Mar 27, 2023 0.0801 0.0850 0.0800 0.0850 80,790 +0.00(+1.67%)
Mar 24, 2023 0.0800 0.0900 0.0800 0.0836 319,651 -0.00(-1.65%)
Mar 23, 2023 0.0900 0.0900 0.0800 0.0850 786,700 -0.00(-5.56%)
Mar 22, 2023 0.0950 0.0950 0.0840 0.0900 165,510 +0.00(+3.45%)
Mar 21, 2023 0.0900 0.0900 0.0870 0.0870 53,609 -0.00(-0.57%)
Mar 20, 2023 0.0925 0.0950 0.0875 0.0875 66,110 -0.00(-2.78%)
Mar 17, 2023 0.0870 0.0920 0.0870 0.0900 128,400 +0.00(+0.00%)
Mar 16, 2023 0.0900 0.0925 0.0790 0.0900 216,837 +0.00(+5.88%)
Mar 15, 2023 0.0940 0.0960 0.0850 0.0850 247,600 -0.01(-13.27%)
Mar 14, 2023 0.0960 0.0980 0.0900 0.0980 77,738 +0.01(+7.46%)
Mar 13, 2023 0.0920 0.0920 0.0900 0.0912 55,642 -0.00(-0.87%)
Mar 10, 2023 0.1000 0.1000 0.0920 0.0920 70,000 -0.01(-8.00%)
Mar 09, 2023 0.0900 0.1000 0.0900 0.1000 16,122 +0.00(+0.00%)
Mar 08, 2023 0.1000 0.1050 0.1000 0.1000 49,970 +0.00(+4.17%)
Mar 07, 2023 0.1000 0.1100 0.0892 0.0960 269,365 -0.00(-4.00%)
Mar 06, 2023 0.1100 0.1100 0.1000 0.1000 735,600 -0.01(-13.04%)
Mar 03, 2023 0.1138 0.1190 0.1120 0.1150 68,163 +0.00(+0.00%)
Mar 02, 2023 0.0820 0.1179 0.0820 0.1150 983,801 -0.00(-3.77%)
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.