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

Cansortium Inc (OP: CNTMF )

0.1885 -0.0015 (-0.79%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 19, 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 (%)
Apr 30, 2020 0.3020 0.3713 0.2900 0.2950 77,364 -0.01(-1.67%)
Apr 29, 2020 0.2840 0.3424 0.2820 0.3000 113,221 +0.01(+2.04%)
Apr 28, 2020 0.3500 0.3918 0.2940 0.2940 71,966 -0.05(-15.76%)
Apr 27, 2020 0.4951 0.4951 0.3000 0.3490 86,003 +0.03(+9.06%)
Apr 24, 2020 0.2600 0.3200 0.2600 0.3200 30,300 +0.06(+22.37%)
Apr 23, 2020 0.2790 0.3180 0.2615 0.2615 15,427 +0.00(+0.00%)
Apr 22, 2020 0.2350 0.2615 0.2185 0.2615 132,270 +0.04(+19.41%)
Apr 21, 2020 0.2400 0.2400 0.2050 0.2190 25,100 +0.01(+4.29%)
Apr 20, 2020 0.2450 0.2450 0.1875 0.2100 14,070 +0.02(+10.53%)
Apr 17, 2020 0.1400 0.2140 0.1400 0.1900 63,800 -0.02(-9.52%)
Apr 16, 2020 0.2140 0.2200 0.1910 0.2100 3,530 +0.01(+5.53%)
Apr 15, 2020 0.2000 0.2450 0.1990 0.1990 41,444 -0.00(-0.50%)
Apr 14, 2020 0.2500 0.2500 0.2000 0.2000 24,178 -0.04(-15.79%)
Apr 13, 2020 0.2000 0.2375 0.2000 0.2375 76,880 +0.05(+25.00%)
Apr 09, 2020 0.1800 0.2470 0.1800 0.1900 19,600 +0.03(+22.19%)
Apr 08, 2020 0.1530 0.1675 0.1415 0.1555 40,559 +0.00(+1.63%)
Apr 07, 2020 0.1300 0.1550 0.1150 0.1530 43,115 +0.02(+15.04%)
Apr 06, 2020 0.1355 0.1535 0.1250 0.1330 44,988 +0.01(+9.92%)
Apr 03, 2020 0.1585 0.1585 0.1210 0.1210 106,400 -0.02(-13.57%)
Apr 02, 2020 0.0850 0.1585 0.0850 0.1400 21,057 +0.02(+15.70%)
Apr 01, 2020 0.1605 0.1605 0.1210 0.1210 27,527 -0.01(-10.37%)
Mar 31, 2020 0.1410 0.1410 0.1210 0.1350 14,580 -0.01(-10.00%)
Mar 30, 2020 0.1380 0.1550 0.1210 0.1500 12,114 +0.00(+2.04%)
Mar 27, 2020 0.1100 0.1800 0.1100 0.1470 37,900 -0.02(-13.02%)
Mar 26, 2020 0.1800 0.1800 0.1500 0.1690 43,011 -0.01(-6.11%)
Mar 25, 2020 0.0500 0.1800 0.0500 0.1800 94,190 +0.03(+20.00%)
Mar 24, 2020 0.0820 0.1800 0.0810 0.1500 199,605 +0.07(+87.50%)
Mar 23, 2020 0.1000 0.1222 0.0800 0.0800 46,765 -0.03(-26.61%)
Mar 20, 2020 0.1500 0.1800 0.0900 0.1090 321,900 -0.01(-7.86%)
Mar 19, 2020 0.0648 0.1183 0.0648 0.1183 159,401 +0.03(+31.44%)
Mar 18, 2020 0.0970 0.1100 0.0790 0.0900 163,262 -0.08(-47.21%)
Mar 17, 2020 0.1010 0.2050 0.0950 0.1705 33,311 +0.03(+17.59%)
Mar 16, 2020 0.2040 0.2106 0.0800 0.1450 142,355 -0.03(-17.14%)
Mar 13, 2020 0.1460 0.2300 0.1460 0.1750 123,100 +0.02(+14.75%)
Mar 12, 2020 0.1975 0.2200 0.1079 0.1525 49,301 -0.07(-31.31%)
Mar 11, 2020 0.2835 0.2835 0.1600 0.2220 35,571 +0.00(+0.91%)
Mar 10, 2020 0.0901 0.2600 0.0901 0.2200 18,020 +0.03(+15.79%)
Mar 09, 2020 0.3069 0.3069 0.1900 0.1900 93,830 -0.04(-17.50%)
Mar 06, 2020 0.2440 0.2615 0.1482 0.2303 79,400 -0.01(-5.42%)
Mar 05, 2020 0.3200 0.3200 0.1900 0.2435 34,128 -0.02(-7.59%)
Mar 04, 2020 0.2215 0.2650 0.2200 0.2635 9,850 +0.02(+9.65%)
Mar 03, 2020 0.2200 0.2800 0.2005 0.2403 15,007 -0.01(-3.49%)
Mar 02, 2020 0.2119 0.3000 0.2115 0.2490 4,557 -0.00(-0.80%)
Feb 28, 2020 0.1800 0.2600 0.1800 0.2510 58,000 -0.01(-4.13%)
Feb 27, 2020 0.2500 0.2635 0.2005 0.2618 74,211 -0.01(-3.14%)
Feb 26, 2020 0.2349 0.2828 0.2349 0.2703 46,358 -0.04(-11.55%)
Feb 25, 2020 0.1744 0.3056 0.1744 0.3056 43,249 +0.01(+1.87%)
Feb 24, 2020 0.4450 0.4450 0.2349 0.3000 90,143 -0.00(-1.32%)
Feb 21, 2020 0.3000 0.3668 0.2800 0.3040 27,600 +0.02(+8.57%)
Feb 20, 2020 0.3400 0.3540 0.2790 0.2800 44,737 -0.07(-21.13%)
Feb 19, 2020 0.2791 0.3866 0.2791 0.3550 19,697 -0.04(-10.10%)
Feb 18, 2020 0.3845 0.3949 0.3497 0.3949 25,080 +0.01(+3.92%)
Feb 14, 2020 0.3820 0.3840 0.2809 0.3800 8,800 +0.03(+7.04%)
Feb 13, 2020 0.3995 0.3995 0.3500 0.3550 16,651 -0.05(-11.69%)
Feb 12, 2020 0.4092 0.4092 0.3600 0.4020 9,781 +0.00(+0.90%)
Feb 11, 2020 0.4200 0.4400 0.3790 0.3984 31,200 -0.00(-0.65%)
Feb 10, 2020 0.4000 0.4400 0.3800 0.4010 33,124 -0.01(-3.37%)
Feb 07, 2020 0.3200 0.4155 0.3200 0.4150 36,400 +0.08(+22.71%)
Feb 06, 2020 0.3500 0.3675 0.3340 0.3382 8,179 -0.01(-3.37%)
Feb 05, 2020 0.3800 0.3970 0.3470 0.3500 57,400 -0.03(-7.89%)
Feb 04, 2020 0.4100 0.4100 0.3700 0.3800 81,120 -0.01(-3.31%)
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.