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 (%)
Feb 28, 2023 0.1308 0.1308 0.1190 0.1190 288,308 +0.00(+3.48%)
Feb 27, 2023 0.1200 0.1250 0.1150 0.1150 95,861 -0.01(-8.00%)
Feb 24, 2023 0.1200 0.1250 0.1150 0.1250 71,350 +0.01(+6.84%)
Feb 23, 2023 0.1350 0.1350 0.1160 0.1170 264,997 +0.00(+0.86%)
Feb 22, 2023 0.1100 0.1200 0.1100 0.1160 16,440 +0.01(+5.45%)
Feb 21, 2023 0.1220 0.1249 0.1100 0.1100 91,528 -0.01(-9.84%)
Feb 17, 2023 0.1300 0.1300 0.1200 0.1220 84,824 -0.00(-3.17%)
Feb 16, 2023 0.1260 0.1305 0.1260 0.1260 3,260 +0.01(+5.00%)
Feb 15, 2023 0.1200 0.1300 0.1200 0.1200 6,463 -0.01(-7.69%)
Feb 14, 2023 0.1300 0.1300 0.1200 0.1300 201,000 -0.01(-7.80%)
Feb 13, 2023 0.1400 0.1410 0.1400 0.1410 10,146 +0.02(+12.08%)
Feb 10, 2023 0.1393 0.1393 0.1258 0.1258 5,900 +0.01(+4.83%)
Feb 09, 2023 0.1308 0.1308 0.1200 0.1200 80,675 -0.01(-4.00%)
Feb 08, 2023 0.1400 0.1400 0.1200 0.1250 111,050 -0.01(-9.09%)
Feb 07, 2023 0.1350 0.1375 0.1260 0.1375 53,848 +0.01(+5.77%)
Feb 06, 2023 0.1200 0.1300 0.1200 0.1300 87,000 +0.01(+8.33%)
Feb 03, 2023 0.1175 0.1200 0.1150 0.1200 23,200 +0.00(+2.13%)
Feb 02, 2023 0.1185 0.1185 0.1150 0.1175 79,275 +0.00(+2.17%)
Feb 01, 2023 0.1100 0.1200 0.1100 0.1150 382,446 -0.00(-4.17%)
Jan 31, 2023 0.1200 0.1242 0.1200 0.1200 21,016 +0.00(+0.00%)
Jan 30, 2023 0.1300 0.1430 0.1100 0.1200 339,852 -0.00(-0.83%)
Jan 27, 2023 0.1275 0.1330 0.1176 0.1210 148,563 +0.00(+0.83%)
Jan 26, 2023 0.1394 0.1394 0.1200 0.1200 204,401 -0.02(-11.89%)
Jan 25, 2023 0.1350 0.1450 0.1320 0.1362 98,900 -0.00(-0.95%)
Jan 24, 2023 0.1375 0.1430 0.1375 0.1375 53,166 -0.01(-4.51%)
Jan 23, 2023 0.1600 0.1650 0.1440 0.1440 59,458 -0.01(-4.00%)
Jan 20, 2023 0.1400 0.1500 0.1400 0.1500 61,950 +0.01(+7.14%)
Jan 19, 2023 0.1424 0.1516 0.1350 0.1400 279,218 +0.00(+1.82%)
Jan 18, 2023 0.1400 0.1422 0.1350 0.1375 372,603 +0.00(+1.85%)
Jan 17, 2023 0.1300 0.1350 0.1300 0.1350 88,300 -0.00(-1.82%)
Jan 13, 2023 0.1400 0.1400 0.1300 0.1375 170,575 -0.00(-1.79%)
Jan 12, 2023 0.1400 0.1425 0.1400 0.1400 1,625 -0.01(-6.67%)
Jan 11, 2023 0.1425 0.1500 0.1350 0.1500 62,979 +0.01(+7.14%)
Jan 10, 2023 0.1430 0.1450 0.1400 0.1400 12,100 -0.00(-1.75%)
Jan 09, 2023 0.1400 0.1425 0.1400 0.1425 1,204 -0.00(-1.72%)
Jan 06, 2023 0.1500 0.1500 0.1400 0.1450 105,856 -0.01(-3.33%)
Jan 05, 2023 0.1450 0.1500 0.1400 0.1500 57,883 +0.01(+7.14%)
Jan 04, 2023 0.1500 0.1500 0.1300 0.1400 61,907 +0.01(+4.48%)
Jan 03, 2023 0.1110 0.1340 0.1090 0.1340 130,000 +0.02(+19.86%)
Dec 30, 2022 0.1160 0.1300 0.1040 0.1118 103,588 -0.01(-10.56%)
Dec 29, 2022 0.1080 0.1325 0.1080 0.1250 112,433 +0.01(+4.17%)
Dec 28, 2022 0.1270 0.1350 0.1200 0.1200 388,083 -0.01(-5.51%)
Dec 27, 2022 0.1128 0.1400 0.1128 0.1270 307,161 -0.00(-2.31%)
Dec 23, 2022 0.1272 0.1350 0.1120 0.1300 522,885 +0.00(+0.00%)
Dec 22, 2022 0.1300 0.1300 0.1200 0.1300 49,249 +0.00(+0.00%)
Dec 21, 2022 0.1128 0.1300 0.1128 0.1300 334,323 +0.00(+0.00%)
Dec 20, 2022 0.1375 0.1500 0.1288 0.1300 211,309 -0.01(-4.41%)
Dec 19, 2022 0.1500 0.1500 0.1300 0.1360 274,450 -0.02(-11.11%)
Dec 16, 2022 0.1400 0.1549 0.1400 0.1530 40,520 +0.00(+2.00%)
Dec 15, 2022 0.1575 0.1583 0.1380 0.1500 197,163 -0.01(-3.85%)
Dec 14, 2022 0.1560 0.1610 0.1500 0.1560 183,719 +0.00(+0.65%)
Dec 13, 2022 0.1750 0.1750 0.1500 0.1550 53,419 -0.01(-6.06%)
Dec 12, 2022 0.1800 0.1810 0.1600 0.1650 27,425 -0.01(-5.71%)
Dec 09, 2022 0.1690 0.1800 0.1650 0.1750 27,399 +0.01(+6.06%)
Dec 08, 2022 0.1790 0.1800 0.1650 0.1650 66,500 -0.01(-4.01%)
Dec 07, 2022 0.1870 0.1870 0.1700 0.1719 58,610 +0.00(+1.12%)
Dec 06, 2022 0.1902 0.1902 0.1700 0.1700 291,517 -0.03(-15.00%)
Dec 05, 2022 0.1800 0.2050 0.1800 0.2000 340,890 +0.02(+11.11%)
Dec 02, 2022 0.1855 0.1855 0.1740 0.1800 133,750 -0.02(-7.69%)
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.