Skip to main content

Cansortium Inc (OP: CNTMF )

0.1380 -0.0030 (-2.13%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.1440 0.1500 0.1395 0.1410 70,850 -0.01(-6.00%)
Jul 19, 2024 0.1400 0.1500 0.1300 0.1500 49,800 +0.01(+7.14%)
Jul 18, 2024 0.1469 0.1469 0.1250 0.1400 99,305 +0.01(+4.56%)
Jul 17, 2024 0.1339 0.1339 0.1201 0.1339 79,620 +0.01(+7.12%)
Jul 16, 2024 0.1155 0.1250 0.1155 0.1250 102,600 +0.01(+10.62%)
Jul 15, 2024 0.1090 0.1250 0.1040 0.1130 565,726 +0.01(+9.71%)
Jul 12, 2024 0.1070 0.1125 0.0990 0.1030 849,054 -0.01(-10.90%)
Jul 11, 2024 0.1110 0.1156 0.1088 0.1156 221,554 +0.00(+0.52%)
Jul 10, 2024 0.1140 0.1167 0.1100 0.1150 603,593 +0.00(+0.00%)
Jul 09, 2024 0.1195 0.1200 0.0990 0.1150 114,476 -0.00(-4.17%)
Jul 08, 2024 0.1160 0.1200 0.1150 0.1200 132,292 +0.00(+1.69%)
Jul 05, 2024 0.1220 0.1240 0.1170 0.1180 165,340 -0.01(-5.60%)
Jul 03, 2024 0.1200 0.1250 0.1200 0.1250 51,585 +0.00(+1.13%)
Jul 02, 2024 0.1250 0.1300 0.1154 0.1236 146,545 -0.01(-8.44%)
Jul 01, 2024 0.1318 0.1390 0.1250 0.1350 88,500 +0.01(+3.85%)
Jun 28, 2024 0.1350 0.1375 0.1300 0.1300 54,559 -0.01(-7.14%)
Jun 27, 2024 0.1400 0.1400 0.1346 0.1400 34,022 +0.00(+3.32%)
Jun 26, 2024 0.1440 0.1440 0.1310 0.1355 105,415 -0.00(-1.53%)
Jun 25, 2024 0.1381 0.1415 0.1376 0.1376 20,796 -0.00(-3.10%)
Jun 24, 2024 0.1380 0.1420 0.1361 0.1420 104,835 +0.00(+0.57%)
Jun 21, 2024 0.1420 0.1420 0.1400 0.1412 23,700 -0.00(-0.56%)
Jun 20, 2024 0.1410 0.1500 0.1300 0.1420 171,321 +0.00(+3.35%)
Jun 18, 2024 0.1365 0.1410 0.1365 0.1374 43,650 -0.00(-2.00%)
Jun 17, 2024 0.1350 0.1450 0.1320 0.1402 145,893 +0.00(+0.14%)
Jun 14, 2024 0.1469 0.1469 0.1377 0.1400 166,038 -0.00(-1.41%)
Jun 13, 2024 0.1450 0.1590 0.1410 0.1420 156,154 -0.01(-4.70%)
Jun 12, 2024 0.1570 0.1670 0.1300 0.1490 265,301 -0.02(-12.35%)
Jun 11, 2024 0.1750 0.1770 0.1550 0.1700 365,639 +0.00(+0.00%)
Jun 10, 2024 0.1520 0.1870 0.1520 0.1700 511,776 +0.02(+13.33%)
Jun 07, 2024 0.1320 0.1590 0.1320 0.1500 363,200 +0.02(+14.50%)
Jun 06, 2024 0.1405 0.1405 0.1300 0.1310 310,504 -0.01(-7.09%)
Jun 05, 2024 0.1430 0.1430 0.1402 0.1410 355,250 -0.00(-2.76%)
Jun 04, 2024 0.1410 0.1470 0.1410 0.1450 444,245 -0.00(-1.36%)
Jun 03, 2024 0.1700 0.1710 0.1245 0.1470 1,751,726 -0.02(-10.37%)
May 31, 2024 0.1667 0.1720 0.1550 0.1640 678,490 -0.01(-4.21%)
May 30, 2024 0.1600 0.1712 0.1540 0.1712 819,224 +0.01(+7.27%)
May 29, 2024 0.1600 0.1744 0.1593 0.1596 198,862 -0.00(-1.78%)
May 28, 2024 0.1601 0.1690 0.1550 0.1625 251,025 -0.00(-2.11%)
May 24, 2024 0.1600 0.1700 0.1600 0.1660 61,570 +0.00(+0.61%)
May 23, 2024 0.1684 0.1810 0.1600 0.1650 176,615 -0.01(-5.71%)
May 22, 2024 0.1710 0.1750 0.1710 0.1750 26,000 +0.00(+2.34%)
May 21, 2024 0.1979 0.1979 0.1600 0.1710 737,001 -0.01(-6.30%)
May 20, 2024 0.1550 0.1831 0.1550 0.1825 343,504 +0.00(+1.39%)
May 17, 2024 0.1805 0.1900 0.1720 0.1800 396,423 +0.00(+0.00%)
May 16, 2024 0.1790 0.1900 0.1701 0.1800 339,047 +0.01(+5.88%)
May 15, 2024 0.1800 0.1800 0.1600 0.1700 422,524 -0.01(-3.35%)
May 14, 2024 0.1790 0.1800 0.1704 0.1759 117,345 -0.00(-0.06%)
May 13, 2024 0.1700 0.1800 0.1700 0.1760 66,100 +0.00(+1.85%)
May 10, 2024 0.1715 0.1728 0.1706 0.1728 16,700 -0.00(-1.26%)
May 09, 2024 0.1771 0.1850 0.1650 0.1750 428,057 -0.01(-5.61%)
May 08, 2024 0.1900 0.1900 0.1814 0.1854 90,305 +0.00(+0.22%)
May 07, 2024 0.1845 0.1950 0.1800 0.1850 231,336 -0.00(-2.12%)
May 06, 2024 0.1870 0.2050 0.1870 0.1890 403,206 -0.00(-0.53%)
May 03, 2024 0.2040 0.2040 0.1871 0.1900 327,573 -0.00(-1.04%)
May 02, 2024 0.1825 0.1990 0.1810 0.1920 196,551 -0.01(-4.00%)
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.