Skip to main content

Cansortium Inc (OP: CNTMF )

0.2100 +0.0020 (+0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.175 1.180 1.042 1.078 147,100 -0.10(-8.45%)
Apr 29, 2021 1.140 1.200 1.140 1.177 102,314 -0.01(-1.05%)
Apr 28, 2021 1.210 1.210 1.110 1.190 268,107 +0.00(+0.03%)
Apr 27, 2021 1.280 1.280 1.150 1.190 154,953 -0.05(-4.18%)
Apr 26, 2021 1.190 1.300 1.190 1.242 837,161 +0.04(+3.46%)
Apr 23, 2021 1.350 1.350 1.120 1.200 314,200 -0.02(-1.64%)
Apr 22, 2021 1.180 1.220 1.140 1.220 591,196 +0.08(+7.02%)
Apr 21, 2021 1.175 1.175 1.050 1.140 156,368 +0.01(+0.80%)
Apr 20, 2021 1.190 1.200 1.080 1.131 327,458 +0.05(+4.72%)
Apr 19, 2021 1.085 1.107 0.9800 1.080 342,526 +0.07(+6.93%)
Apr 16, 2021 1.000 1.060 0.9502 1.010 152,700 +0.03(+3.06%)
Apr 15, 2021 0.8950 0.9800 0.8892 0.9800 255,345 +0.10(+10.99%)
Apr 14, 2021 0.8306 0.8850 0.8306 0.8830 190,370 +0.02(+2.78%)
Apr 13, 2021 0.8550 0.8735 0.8400 0.8591 284,340 +0.02(+2.47%)
Apr 12, 2021 0.8500 0.8600 0.8079 0.8384 191,120 -0.01(-1.36%)
Apr 09, 2021 0.8500 0.8560 0.8100 0.8500 239,600 +0.02(+1.80%)
Apr 08, 2021 0.7970 0.8350 0.7970 0.8350 83,457 +0.02(+3.09%)
Apr 07, 2021 0.8000 0.8300 0.8000 0.8100 476,305 +0.01(+1.24%)
Apr 06, 2021 0.7500 0.8090 0.7500 0.8001 142,801 +0.04(+5.28%)
Apr 05, 2021 0.7500 0.8000 0.7300 0.7600 96,596 +0.00(+0.01%)
Apr 01, 2021 0.8345 0.8345 0.7056 0.7599 41,700 -0.00(-0.01%)
Mar 31, 2021 0.6915 0.7731 0.6915 0.7600 151,878 +0.08(+11.19%)
Mar 30, 2021 0.6524 0.7200 0.6524 0.6835 190,554 +0.00(+0.51%)
Mar 29, 2021 0.7200 0.7500 0.6800 0.6800 123,793 -0.04(-5.56%)
Mar 26, 2021 0.7500 0.7900 0.7068 0.7200 104,100 -0.04(-4.64%)
Mar 25, 2021 0.6750 0.8200 0.6750 0.7550 279,148 -0.06(-6.79%)
Mar 24, 2021 0.8000 0.8319 0.8000 0.8100 156,538 -0.01(-1.33%)
Mar 23, 2021 0.8000 0.8324 0.7742 0.8209 353,094 +0.00(+0.49%)
Mar 22, 2021 0.8050 0.8500 0.7800 0.8169 300,787 +0.01(+1.23%)
Mar 19, 2021 0.7950 0.8344 0.7750 0.8070 761,600 +0.02(+2.15%)
Mar 18, 2021 0.8300 0.8395 0.7500 0.7900 263,986 -0.02(-2.47%)
Mar 17, 2021 0.8200 0.8200 0.7501 0.8100 59,328 +0.01(+1.25%)
Mar 16, 2021 0.8100 0.8200 0.7740 0.8000 129,449 -0.02(-1.96%)
Mar 15, 2021 0.8200 0.8200 0.7675 0.8160 98,218 +0.02(+2.98%)
Mar 12, 2021 0.7750 0.8101 0.7750 0.7924 282,200 -0.03(-3.37%)
Mar 11, 2021 0.7850 0.8250 0.7700 0.8200 514,091 +0.05(+6.49%)
Mar 10, 2021 0.8100 0.8300 0.7450 0.7700 552,687 -0.02(-2.53%)
Mar 09, 2021 0.7300 0.8150 0.7050 0.7900 469,493 +0.05(+6.76%)
Mar 08, 2021 0.7000 0.7400 0.6783 0.7400 260,040 +0.06(+8.82%)
Mar 05, 2021 0.7200 0.7231 0.6255 0.6800 595,900 -0.04(-6.04%)
Mar 04, 2021 0.8000 0.8123 0.6800 0.7237 518,506 -0.05(-6.74%)
Mar 03, 2021 0.8200 0.8500 0.7500 0.7760 753,998 -0.03(-3.54%)
Mar 02, 2021 0.7491 0.8045 0.7320 0.8045 607,028 +0.06(+8.72%)
Mar 01, 2021 0.6721 0.7455 0.6700 0.7400 195,415 +0.08(+12.12%)
Feb 26, 2021 0.7000 0.7200 0.6500 0.6600 175,700 -0.03(-4.35%)
Feb 25, 2021 0.7150 0.7500 0.6400 0.6900 249,148 +0.00(+0.00%)
Feb 24, 2021 0.6050 0.7100 0.5490 0.6900 540,166 -0.02(-2.13%)
Feb 23, 2021 0.7101 0.7450 0.6800 0.7050 376,582 -0.04(-4.73%)
Feb 22, 2021 0.7900 0.7920 0.7200 0.7400 369,763 -0.03(-3.90%)
Feb 19, 2021 0.7696 0.7851 0.7480 0.7700 255,500 +0.00(+0.05%)
Feb 18, 2021 0.7899 0.7900 0.7420 0.7696 137,010 -0.01(-1.33%)
Feb 17, 2021 0.8000 0.8200 0.7520 0.7800 258,129 +0.00(+0.00%)
Feb 16, 2021 0.8000 0.8211 0.7500 0.7800 667,228 +0.00(+0.00%)
Feb 12, 2021 0.8025 0.8313 0.7500 0.7800 574,300 -0.03(-4.15%)
Feb 11, 2021 0.9500 0.9500 0.7800 0.8138 491,772 -0.02(-2.07%)
Feb 10, 2021 0.8000 0.9900 0.7800 0.8310 1,541,951 +0.06(+7.92%)
Feb 09, 2021 0.7800 0.7984 0.7594 0.7700 791,012 +0.01(+1.05%)
Feb 08, 2021 0.7500 0.7900 0.7480 0.7620 1,056,399 +0.01(+1.55%)
Feb 05, 2021 0.7800 0.7800 0.7400 0.7504 761,300 +0.00(+0.05%)
Feb 04, 2021 0.7600 0.7600 0.7200 0.7500 207,986 +0.00(+0.00%)
Feb 03, 2021 0.7550 0.7800 0.7300 0.7500 517,561 +0.00(+0.00%)
Feb 02, 2021 0.6900 0.7576 0.6900 0.7500 186,172 +0.07(+10.64%)
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.