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

Cansortium Inc (OP: CNTMF )

0.1900 -0.0020 (-1.04%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
Oct 31, 2022 0.1660 0.1696 0.1642 0.1665 46,263 +0.01(+3.10%)
Oct 28, 2022 0.1625 0.1700 0.1600 0.1615 910,444 -0.00(-2.12%)
Oct 27, 2022 0.1650 0.1700 0.1620 0.1650 18,035 -0.01(-2.94%)
Oct 26, 2022 0.1626 0.1750 0.1605 0.1700 24,263 +0.00(+2.72%)
Oct 25, 2022 0.1820 0.1894 0.1600 0.1655 180,200 -0.00(-2.65%)
Oct 24, 2022 0.1700 0.1700 0.1675 0.1700 91,450 -0.01(-4.23%)
Oct 21, 2022 0.1750 0.1775 0.1673 0.1775 40,200 +0.00(+1.43%)
Oct 20, 2022 0.1780 0.1800 0.1717 0.1750 210,274 -0.01(-2.78%)
Oct 19, 2022 0.1798 0.1800 0.1750 0.1800 165,250 +0.01(+2.86%)
Oct 18, 2022 0.1760 0.1825 0.1725 0.1750 250,300 +0.00(+2.94%)
Oct 17, 2022 0.1800 0.1800 0.1470 0.1700 62,656 +0.01(+6.25%)
Oct 14, 2022 0.1575 0.1660 0.1568 0.1600 259,390 -0.00(-1.54%)
Oct 13, 2022 0.1585 0.1625 0.1575 0.1625 271,840 -0.01(-5.80%)
Oct 12, 2022 0.1700 0.1763 0.1542 0.1725 292,825 -0.01(-6.76%)
Oct 11, 2022 0.1850 0.1900 0.1850 0.1850 11,000 +0.00(+0.00%)
Oct 10, 2022 0.2220 0.2220 0.1670 0.1850 10,700 -0.01(-2.63%)
Oct 07, 2022 0.2290 0.2290 0.1760 0.1900 652,487 -0.01(-7.32%)
Oct 06, 2022 0.1700 0.2300 0.1653 0.2050 696,329 +0.03(+20.59%)
Oct 05, 2022 0.1626 0.1700 0.1626 0.1700 124,105 +0.01(+5.59%)
Oct 04, 2022 0.1650 0.1650 0.1600 0.1610 96,143 +0.00(+2.22%)
Oct 03, 2022 0.1600 0.1600 0.1575 0.1575 18,300 +0.00(+1.61%)
Sep 30, 2022 0.1594 0.1600 0.1550 0.1550 31,900 +0.01(+4.66%)
Sep 29, 2022 0.1750 0.1750 0.1481 0.1481 134,398 -0.02(-12.88%)
Sep 28, 2022 0.1700 0.1800 0.1700 0.1700 9,852 +0.01(+3.03%)
Sep 27, 2022 0.1650 0.1844 0.1650 0.1650 29,728 -0.01(-6.36%)
Sep 26, 2022 0.1900 0.1900 0.1760 0.1762 6,100 -0.00(-2.11%)
Sep 23, 2022 0.1706 0.1850 0.1550 0.1800 422,998 -0.01(-4.66%)
Sep 22, 2022 0.2100 0.2100 0.1625 0.1888 495,128 -0.01(-6.53%)
Sep 21, 2022 0.2000 0.2200 0.2000 0.2020 191,880 -0.01(-2.65%)
Sep 20, 2022 0.1900 0.2100 0.1900 0.2075 496,984 +0.02(+12.16%)
Sep 19, 2022 0.2050 0.2050 0.1700 0.1850 54,409 +0.00(+1.09%)
Sep 16, 2022 0.1956 0.1956 0.1830 0.1830 34,873 -0.01(-6.73%)
Sep 15, 2022 0.2000 0.2076 0.1900 0.1962 331,100 -0.00(-1.90%)
Sep 14, 2022 0.2048 0.2050 0.2000 0.2000 40,050 +0.00(+0.00%)
Sep 13, 2022 0.2019 0.2100 0.1825 0.2000 237,815 -0.00(-0.94%)
Sep 12, 2022 0.2528 0.2550 0.1906 0.2019 203,839 -0.04(-16.40%)
Sep 09, 2022 0.2350 0.2415 0.2211 0.2415 125,053 +0.01(+4.23%)
Sep 08, 2022 0.2000 0.2330 0.1940 0.2317 340,123 +0.04(+21.95%)
Sep 07, 2022 0.1900 0.1944 0.1900 0.1900 134,681 +0.01(+2.70%)
Sep 06, 2022 0.2040 0.2040 0.1700 0.1850 62,108 -0.01(-2.63%)
Sep 02, 2022 0.2000 0.2000 0.1800 0.1900 108,584 +0.00(+0.00%)
Sep 01, 2022 0.1800 0.2010 0.1700 0.1900 230,376 +0.01(+5.56%)
Aug 31, 2022 0.1680 0.1800 0.1680 0.1800 60,495 +0.02(+12.50%)
Aug 30, 2022 0.1600 0.1800 0.1600 0.1600 85,604 -0.01(-4.48%)
Aug 29, 2022 0.1550 0.1800 0.1550 0.1675 361,784 +0.01(+3.84%)
Aug 26, 2022 0.1700 0.1700 0.1575 0.1613 253,395 -0.00(-0.74%)
Aug 25, 2022 0.1630 0.1655 0.1610 0.1625 29,945 +0.00(+1.56%)
Aug 24, 2022 0.1693 0.1693 0.1541 0.1600 173,480 -0.01(-3.61%)
Aug 23, 2022 0.1550 0.1660 0.1550 0.1660 16,460 -0.00(-0.90%)
Aug 22, 2022 0.1530 0.1700 0.1524 0.1675 207,354 +0.00(+1.52%)
Aug 19, 2022 0.1830 0.1830 0.1600 0.1650 17,531 -0.00(-0.18%)
Aug 18, 2022 0.1624 0.1700 0.1624 0.1653 146,715 +0.01(+3.31%)
Aug 17, 2022 0.1684 0.1760 0.1600 0.1600 189,638 -0.01(-5.16%)
Aug 16, 2022 0.1770 0.1850 0.1683 0.1687 78,305 -0.01(-3.60%)
Aug 15, 2022 0.1600 0.1768 0.1600 0.1750 67,935 +0.00(+2.94%)
Aug 12, 2022 0.1700 0.1818 0.1700 0.1700 117,230 -0.01(-6.23%)
Aug 11, 2022 0.1550 0.1813 0.1550 0.1813 131,820 +0.02(+9.88%)
Aug 10, 2022 0.1700 0.1700 0.1600 0.1650 56,234 +0.00(+1.85%)
Aug 09, 2022 0.1790 0.1828 0.1620 0.1620 44,260 -0.02(-9.70%)
Aug 08, 2022 0.1794 0.1794 0.1650 0.1794 10,059 +0.01(+8.73%)
Aug 05, 2022 0.1719 0.1794 0.1650 0.1650 186,591 -0.01(-5.61%)
Aug 04, 2022 0.1840 0.1840 0.1706 0.1748 68,826 -0.00(-1.24%)
Aug 03, 2022 0.2048 0.2200 0.1720 0.1770 131,386 -0.00(-1.39%)
Aug 02, 2022 0.1900 0.1918 0.1750 0.1795 45,760 +0.00(+0.22%)
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.