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

Cansortium Inc (OP: CNTMF )

0.1890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Jul 29, 2022 0.1759 0.1944 0.1615 0.1944 13,530 +0.02(+12.70%)
Jul 28, 2022 0.1749 0.1778 0.1725 0.1725 57,782 -0.00(-1.43%)
Jul 27, 2022 0.1800 0.1800 0.1740 0.1750 96,850 -0.02(-7.89%)
Jul 26, 2022 0.1850 0.1900 0.1775 0.1900 471,700 -0.01(-2.56%)
Jul 25, 2022 0.1900 0.2000 0.1850 0.1950 139,024 +0.01(+5.41%)
Jul 22, 2022 0.1850 0.1880 0.1800 0.1850 107,611 +0.00(+0.00%)
Jul 21, 2022 0.1850 0.1858 0.1850 0.1850 22,150 +0.00(+0.33%)
Jul 20, 2022 0.1880 0.2000 0.1844 0.1844 83,840 +0.00(+2.10%)
Jul 19, 2022 0.1948 0.1948 0.1806 0.1806 57,718 -0.00(-0.77%)
Jul 18, 2022 0.1660 0.2100 0.1660 0.1820 183,668 -0.00(-0.93%)
Jul 15, 2022 0.1995 0.2000 0.1837 0.1837 34,950 -0.01(-3.32%)
Jul 14, 2022 0.2000 0.2050 0.1900 0.1900 78,797 -0.01(-5.00%)
Jul 13, 2022 0.1945 0.2000 0.1935 0.2000 21,170 +0.00(+0.00%)
Jul 12, 2022 0.1950 0.2007 0.1935 0.2000 80,922 +0.02(+8.11%)
Jul 11, 2022 0.1910 0.1925 0.1850 0.1850 50,958 -0.00(-0.70%)
Jul 08, 2022 0.1810 0.2041 0.1770 0.1863 225,180 +0.01(+6.46%)
Jul 07, 2022 0.1800 0.1850 0.1628 0.1750 55,594 -0.00(-0.06%)
Jul 06, 2022 0.1850 0.1900 0.1700 0.1751 401,371 +0.01(+3.00%)
Jul 05, 2022 0.1640 0.1800 0.1600 0.1700 30,460 -0.00(-2.75%)
Jul 01, 2022 0.1700 0.1750 0.1700 0.1748 29,120 +0.00(+0.29%)
Jun 30, 2022 0.1750 0.1750 0.1608 0.1743 181,941 +0.00(+2.53%)
Jun 29, 2022 0.1700 0.1700 0.1600 0.1700 107,008 +0.01(+4.04%)
Jun 28, 2022 0.1800 0.1800 0.1605 0.1634 54,200 -0.00(-0.18%)
Jun 27, 2022 0.1715 0.1775 0.1637 0.1637 250,003 -0.02(-9.51%)
Jun 24, 2022 0.1765 0.1890 0.1765 0.1809 11,480 +0.00(+0.50%)
Jun 23, 2022 0.1825 0.1950 0.1787 0.1800 134,137 -0.02(-7.69%)
Jun 22, 2022 0.1960 0.1960 0.1900 0.1950 69,831 +0.00(+0.00%)
Jun 21, 2022 0.1900 0.1994 0.1850 0.1950 100,780 +0.01(+2.96%)
Jun 17, 2022 0.1950 0.1950 0.1770 0.1894 145,661 -0.01(-2.87%)
Jun 16, 2022 0.2100 0.2100 0.1879 0.1950 219,969 -0.02(-10.51%)
Jun 15, 2022 0.2200 0.2200 0.1960 0.2179 31,688 +0.01(+6.29%)
Jun 14, 2022 0.2400 0.2400 0.1887 0.2050 232,644 +0.00(+0.00%)
Jun 13, 2022 0.1900 0.2200 0.1900 0.2050 229,239 +0.01(+7.89%)
Jun 10, 2022 0.2300 0.2300 0.1865 0.1900 35,600 -0.02(-11.63%)
Jun 09, 2022 0.2400 0.2470 0.2025 0.2150 42,680 -0.01(-4.02%)
Jun 08, 2022 0.2000 0.2375 0.2000 0.2240 193,165 +0.02(+12.00%)
Jun 07, 2022 0.2000 0.2063 0.1975 0.2000 197,650 +0.00(+1.27%)
Jun 06, 2022 0.2263 0.2348 0.1953 0.1975 292,805 -0.04(-15.74%)
Jun 03, 2022 0.1995 0.2364 0.1856 0.2344 336,347 +0.04(+21.45%)
Jun 02, 2022 0.1590 0.2115 0.1580 0.1930 182,566 +0.04(+24.52%)
Jun 01, 2022 0.1600 0.1614 0.1450 0.1550 386,797 +0.00(+0.00%)
May 31, 2022 0.1550 0.1625 0.1550 0.1550 203,267 -0.00(-1.59%)
May 27, 2022 0.1600 0.1600 0.1480 0.1575 118,570 +0.01(+5.78%)
May 26, 2022 0.1550 0.1672 0.1400 0.1489 291,838 +0.01(+4.86%)
May 25, 2022 0.1500 0.1521 0.1350 0.1420 91,548 -0.01(-3.40%)
May 24, 2022 0.1630 0.1630 0.1370 0.1470 216,145 -0.01(-8.13%)
May 23, 2022 0.1468 0.1600 0.1320 0.1600 695,097 +0.01(+10.12%)
May 20, 2022 0.1440 0.1491 0.1390 0.1453 150,107 -0.00(-3.13%)
May 19, 2022 0.1450 0.1500 0.1370 0.1500 68,782 +0.01(+3.45%)
May 18, 2022 0.1500 0.1602 0.1384 0.1450 705,912 -0.02(-9.43%)
May 17, 2022 0.1650 0.1657 0.1540 0.1601 730,709 -0.01(-3.55%)
May 16, 2022 0.1640 0.1785 0.1600 0.1660 120,726 -0.00(-2.35%)
May 13, 2022 0.1740 0.1800 0.1600 0.1700 702,365 +0.01(+6.45%)
May 12, 2022 0.1800 0.1800 0.1575 0.1597 1,040,054 -0.02(-11.28%)
May 11, 2022 0.1673 0.1900 0.1673 0.1800 201,558 +0.00(+0.00%)
May 10, 2022 0.1800 0.1900 0.1698 0.1800 554,471 +0.00(+0.00%)
May 09, 2022 0.1886 0.2050 0.1636 0.1800 1,103,616 -0.02(-10.00%)
May 06, 2022 0.2050 0.2200 0.1878 0.2000 1,030,282 -0.00(-2.44%)
May 05, 2022 0.1821 0.2214 0.1821 0.2050 585,621 +0.01(+7.89%)
May 04, 2022 0.2000 0.2000 0.1780 0.1900 368,581 -0.01(-6.77%)
May 03, 2022 0.2170 0.2350 0.1649 0.2038 2,505,955 -0.01(-2.95%)
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.