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 (%)
Feb 29, 2024 0.2000 0.2000 0.1900 0.1940 52,801 -0.01(-3.00%)
Feb 28, 2024 0.1900 0.2100 0.1850 0.2000 108,782 +0.02(+9.89%)
Feb 27, 2024 0.1920 0.1920 0.1811 0.1820 82,890 -0.01(-5.21%)
Feb 26, 2024 0.2000 0.2099 0.1810 0.1920 62,750 +0.00(+1.05%)
Feb 23, 2024 0.1950 0.2000 0.1778 0.1900 285,685 +0.00(+0.00%)
Feb 22, 2024 0.1900 0.2000 0.1752 0.1900 56,957 +0.01(+5.56%)
Feb 21, 2024 0.1654 0.1800 0.1652 0.1800 559,953 +0.01(+8.04%)
Feb 20, 2024 0.1673 0.1720 0.1551 0.1666 174,757 -0.00(-0.42%)
Feb 16, 2024 0.1690 0.1770 0.1600 0.1673 252,025 -0.00(-1.59%)
Feb 15, 2024 0.1680 0.1700 0.1665 0.1700 319,360 +0.01(+5.26%)
Feb 14, 2024 0.1645 0.1770 0.1500 0.1615 308,513 -0.01(-4.44%)
Feb 13, 2024 0.1700 0.1770 0.1550 0.1690 349,176 -0.01(-6.11%)
Feb 12, 2024 0.1878 0.2200 0.1700 0.1800 844,674 -0.02(-10.00%)
Feb 09, 2024 0.2050 0.2100 0.1850 0.2000 665,692 -0.01(-4.76%)
Feb 08, 2024 0.2399 0.2400 0.1900 0.2100 765,389 +0.00(+0.00%)
Feb 07, 2024 0.2300 0.2400 0.1100 0.2100 411,087 -0.03(-12.13%)
Feb 06, 2024 0.2000 0.2450 0.1910 0.2390 584,988 +0.02(+8.64%)
Feb 05, 2024 0.2580 0.2900 0.1800 0.2200 1,840,640 -0.02(-10.20%)
Feb 02, 2024 0.1980 0.2530 0.1080 0.2450 1,335,919 +0.05(+23.74%)
Feb 01, 2024 0.1700 0.1980 0.1500 0.1980 805,208 +0.03(+16.47%)
Jan 31, 2024 0.1640 0.1720 0.1525 0.1700 413,789 +0.02(+11.48%)
Jan 30, 2024 0.1500 0.1700 0.1300 0.1525 362,472 +0.00(+1.67%)
Jan 29, 2024 0.1538 0.1550 0.1340 0.1500 695,380 +0.01(+6.53%)
Jan 26, 2024 0.1375 0.1570 0.1276 0.1408 277,774 +0.00(+2.40%)
Jan 25, 2024 0.1300 0.1400 0.1220 0.1375 560,950 -0.00(-1.22%)
Jan 24, 2024 0.1400 0.1500 0.1280 0.1392 469,294 +0.01(+8.75%)
Jan 23, 2024 0.1305 0.1500 0.1200 0.1280 490,518 -0.01(-8.57%)
Jan 22, 2024 0.1150 0.1400 0.1076 0.1400 434,346 +0.03(+27.27%)
Jan 19, 2024 0.1098 0.1150 0.0870 0.1100 285,650 -0.01(-4.35%)
Jan 18, 2024 0.1100 0.1150 0.1075 0.1150 130,911 +0.01(+4.55%)
Jan 17, 2024 0.1140 0.1149 0.1075 0.1100 151,938 -0.00(-0.45%)
Jan 16, 2024 0.1004 0.1150 0.1004 0.1105 230,837 +0.01(+13.33%)
Jan 12, 2024 0.0945 0.1000 0.0916 0.0975 288,661 +0.00(+3.50%)
Jan 11, 2024 0.0915 0.0960 0.0915 0.0942 109,559 -0.00(-0.32%)
Jan 10, 2024 0.0998 0.0998 0.0880 0.0945 140,977 -0.00(-1.56%)
Jan 09, 2024 0.0900 0.0960 0.0900 0.0960 164,335 +0.00(+1.05%)
Jan 08, 2024 0.0950 0.0950 0.0880 0.0950 147,070 +0.00(+4.63%)
Jan 05, 2024 0.0950 0.0950 0.0880 0.0908 191,220 +0.00(+0.89%)
Jan 04, 2024 0.0947 0.0947 0.0890 0.0900 3,500 +0.00(+0.00%)
Jan 03, 2024 0.0880 0.0908 0.0872 0.0900 45,559 +0.00(+2.27%)
Jan 02, 2024 0.0870 0.0885 0.0820 0.0880 219,545 -0.00(-1.12%)
Dec 29, 2023 0.0860 0.0896 0.0860 0.0890 79,008 +0.00(+1.14%)
Dec 28, 2023 0.0830 0.0950 0.0800 0.0880 579,084 -0.00(-2.22%)
Dec 27, 2023 0.0886 0.0900 0.0800 0.0900 425,200 +0.00(+0.00%)
Dec 26, 2023 0.0900 0.0900 0.0860 0.0900 107,743 +0.00(+2.86%)
Dec 22, 2023 0.0900 0.0900 0.0850 0.0875 107,472 -0.00(-2.78%)
Dec 21, 2023 0.0900 0.0900 0.0850 0.0900 144,051 +0.00(+0.00%)
Dec 20, 2023 0.0891 0.0900 0.0878 0.0900 11,700 +0.00(+2.51%)
Dec 19, 2023 0.0888 0.0888 0.0866 0.0878 79,604 -0.00(-2.44%)
Dec 18, 2023 0.0900 0.0950 0.0900 0.0900 132,966 -0.00(-3.54%)
Dec 15, 2023 0.0850 0.0950 0.0850 0.0933 111,505 +0.00(+4.25%)
Dec 14, 2023 0.0920 0.0942 0.0846 0.0895 147,921 -0.01(-5.79%)
Dec 13, 2023 0.0873 0.1000 0.0873 0.0950 248,336 +0.01(+5.56%)
Dec 12, 2023 0.1006 0.1050 0.0900 0.0900 301,068 -0.01(-10.00%)
Dec 11, 2023 0.1058 0.1107 0.1000 0.1000 83,211 +0.00(+0.00%)
Dec 08, 2023 0.1070 0.1085 0.1000 0.1000 75,955 -0.01(-9.09%)
Dec 07, 2023 0.1053 0.1105 0.1042 0.1100 19,627 +0.00(+3.77%)
Dec 06, 2023 0.1030 0.1130 0.1030 0.1060 71,310 +0.00(+3.92%)
Dec 05, 2023 0.1150 0.1150 0.0950 0.1020 166,350 -0.01(-11.30%)
Dec 04, 2023 0.1050 0.1150 0.1000 0.1150 223,230 +0.02(+16.75%)
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.