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

Cansortium Inc (OP: CNTMF )

0.1920 -0.0080 (-4.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 2, 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, 2020 0.3260 0.3400 0.2950 0.3400 22,630 +0.02(+5.26%)
Sep 29, 2020 0.3490 0.3490 0.3230 0.3230 1,185 -0.03(-7.71%)
Sep 28, 2020 0.3060 0.3500 0.3060 0.3500 29,641 +0.02(+6.06%)
Sep 25, 2020 0.3100 0.3300 0.3100 0.3300 2,500 +0.03(+10.37%)
Sep 24, 2020 0.2960 0.3350 0.2900 0.2990 12,850 +0.00(+1.36%)
Sep 23, 2020 0.3195 0.3195 0.2950 0.2950 9,391 +0.01(+1.72%)
Sep 22, 2020 0.3200 0.3400 0.2900 0.2900 75,203 -0.01(-3.49%)
Sep 21, 2020 0.3001 0.3400 0.3001 0.3005 50,079 -0.01(-3.06%)
Sep 18, 2020 0.3495 0.3495 0.3001 0.3100 39,800 +0.00(+0.00%)
Sep 17, 2020 0.3150 0.3150 0.3100 0.3100 37,525 -0.02(-6.54%)
Sep 16, 2020 0.3700 0.3700 0.3201 0.3317 8,448 +0.00(+0.52%)
Sep 15, 2020 0.3300 0.3400 0.3001 0.3300 22,733 +0.01(+3.13%)
Sep 14, 2020 0.2075 0.3400 0.2075 0.3200 2,940 -0.02(-4.48%)
Sep 11, 2020 0.3325 0.3450 0.3200 0.3350 27,700 -0.01(-1.47%)
Sep 10, 2020 0.4350 0.4350 0.3160 0.3400 40,934 +0.01(+4.52%)
Sep 09, 2020 0.3378 0.3378 0.3253 0.3253 34,378 -0.02(-5.71%)
Sep 08, 2020 0.3620 0.3711 0.3300 0.3450 61,176 -0.02(-4.83%)
Sep 04, 2020 0.3300 0.3625 0.3300 0.3625 8,500 +0.03(+9.19%)
Sep 03, 2020 0.3430 0.3600 0.3320 0.3320 17,135 -0.01(-2.35%)
Sep 02, 2020 0.2375 0.3475 0.2375 0.3400 15,519 +0.01(+1.49%)
Sep 01, 2020 0.3200 0.3625 0.3200 0.3350 20,820 -0.02(-6.94%)
Aug 31, 2020 0.3600 0.3600 0.3200 0.3600 46,331 +0.01(+3.30%)
Aug 28, 2020 0.3440 0.3600 0.3375 0.3485 28,900 +0.01(+3.63%)
Aug 27, 2020 0.3100 0.3500 0.3100 0.3363 18,744 -0.03(-7.18%)
Aug 26, 2020 0.3600 0.3623 0.3200 0.3623 67,856 +0.01(+3.19%)
Aug 25, 2020 0.3430 0.3556 0.3310 0.3511 9,359 +0.00(+1.04%)
Aug 24, 2020 0.2650 0.3500 0.2650 0.3475 6,226 +0.03(+8.56%)
Aug 21, 2020 0.3250 0.3351 0.3201 0.3201 7,800 -0.00(-1.51%)
Aug 20, 2020 0.1550 0.3500 0.1550 0.3250 7,252 -0.02(-6.96%)
Aug 19, 2020 0.3344 0.3493 0.3201 0.3493 7,951 +0.01(+4.24%)
Aug 18, 2020 0.3250 0.3600 0.3250 0.3351 124,195 -0.02(-6.92%)
Aug 17, 2020 0.3535 0.3600 0.3200 0.3600 15,625 +0.01(+4.17%)
Aug 14, 2020 0.2950 0.3456 0.2950 0.3456 23,200 -0.00(-1.26%)
Aug 13, 2020 0.3400 0.3500 0.3300 0.3500 11,542 +0.00(+0.00%)
Aug 12, 2020 0.3500 0.3550 0.3400 0.3500 15,330 +0.00(+0.00%)
Aug 11, 2020 0.3600 0.3600 0.3280 0.3500 11,072 -0.01(-2.78%)
Aug 10, 2020 0.3550 0.3600 0.3520 0.3600 80,300 +0.01(+2.86%)
Aug 07, 2020 0.3400 0.3550 0.3280 0.3500 38,300 +0.00(+0.00%)
Aug 06, 2020 0.3450 0.3500 0.3350 0.3500 8,620 +0.00(+0.00%)
Aug 05, 2020 0.3435 0.3700 0.3170 0.3500 40,688 -0.01(-1.41%)
Aug 04, 2020 0.3170 0.3700 0.3170 0.3550 20,257 +0.02(+7.58%)
Aug 03, 2020 0.2098 0.3700 0.2098 0.3300 11,024 -0.02(-6.91%)
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.