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

Cansortium Inc (OP: CNTMF )

0.1920 -0.0080 (-4.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 2, 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 30, 2020 0.2345 0.3040 0.2345 0.2800 32,700 -0.00(-1.75%)
Oct 29, 2020 0.3090 0.3100 0.2765 0.2850 70,171 -0.01(-1.72%)
Oct 28, 2020 0.2700 0.3280 0.2600 0.2900 30,103 -0.01(-1.69%)
Oct 27, 2020 0.3000 0.3140 0.2950 0.2950 13,285 -0.01(-2.80%)
Oct 26, 2020 0.2850 0.3190 0.2850 0.3035 32,791 -0.00(-0.16%)
Oct 23, 2020 0.2990 0.3200 0.2950 0.3040 68,000 +0.01(+4.11%)
Oct 22, 2020 0.2100 0.3100 0.2100 0.2920 38,225 -0.02(-7.01%)
Oct 21, 2020 0.3280 0.3280 0.2900 0.3140 22,120 -0.01(-2.33%)
Oct 20, 2020 0.2950 0.3400 0.2950 0.3215 25,110 -0.01(-1.62%)
Oct 19, 2020 0.3140 0.3400 0.2875 0.3268 68,197 +0.00(+1.33%)
Oct 16, 2020 0.3400 0.3400 0.2700 0.3225 74,500 +0.03(+11.21%)
Oct 15, 2020 0.2500 0.3200 0.2500 0.2900 109,629 -0.02(-6.45%)
Oct 14, 2020 0.3120 0.3150 0.2813 0.3100 90,600 +0.02(+5.08%)
Oct 13, 2020 0.3400 0.3405 0.2900 0.2950 85,400 -0.02(-6.35%)
Oct 12, 2020 0.2973 0.3220 0.2973 0.3150 101,049 +0.01(+3.28%)
Oct 09, 2020 0.2700 0.3100 0.2700 0.3050 55,700 +0.03(+12.96%)
Oct 08, 2020 0.2450 0.2795 0.2300 0.2700 137,257 +0.02(+8.00%)
Oct 07, 2020 0.2850 0.3000 0.2495 0.2500 37,676 -0.03(-10.75%)
Oct 06, 2020 0.2225 0.3275 0.2225 0.2801 35,587 -0.02(-6.63%)
Oct 05, 2020 0.3450 0.3450 0.3000 0.3000 23,326 -0.03(-7.69%)
Oct 02, 2020 0.3400 0.3400 0.3100 0.3250 37,200 -0.02(-6.07%)
Oct 01, 2020 0.3310 0.3460 0.3060 0.3460 11,023 +0.01(+1.76%)
Sep 30, 2020 0.3260 0.3400 0.2950 0.3400 22,630 +0.02(+5.26%)
Sep 29, 2020 0.3490 0.3490 0.3230 0.3230 1,185 -0.03(-7.71%)
Sep 28, 2020 0.3060 0.3500 0.3060 0.3500 29,641 +0.02(+6.06%)
Sep 25, 2020 0.3100 0.3300 0.3100 0.3300 2,500 +0.03(+10.37%)
Sep 24, 2020 0.2960 0.3350 0.2900 0.2990 12,850 +0.00(+1.36%)
Sep 23, 2020 0.3195 0.3195 0.2950 0.2950 9,391 +0.01(+1.72%)
Sep 22, 2020 0.3200 0.3400 0.2900 0.2900 75,203 -0.01(-3.49%)
Sep 21, 2020 0.3001 0.3400 0.3001 0.3005 50,079 -0.01(-3.06%)
Sep 18, 2020 0.3495 0.3495 0.3001 0.3100 39,800 +0.00(+0.00%)
Sep 17, 2020 0.3150 0.3150 0.3100 0.3100 37,525 -0.02(-6.54%)
Sep 16, 2020 0.3700 0.3700 0.3201 0.3317 8,448 +0.00(+0.52%)
Sep 15, 2020 0.3300 0.3400 0.3001 0.3300 22,733 +0.01(+3.13%)
Sep 14, 2020 0.2075 0.3400 0.2075 0.3200 2,940 -0.02(-4.48%)
Sep 11, 2020 0.3325 0.3450 0.3200 0.3350 27,700 -0.01(-1.47%)
Sep 10, 2020 0.4350 0.4350 0.3160 0.3400 40,934 +0.01(+4.52%)
Sep 09, 2020 0.3378 0.3378 0.3253 0.3253 34,378 -0.02(-5.71%)
Sep 08, 2020 0.3620 0.3711 0.3300 0.3450 61,176 -0.02(-4.83%)
Sep 04, 2020 0.3300 0.3625 0.3300 0.3625 8,500 +0.03(+9.19%)
Sep 03, 2020 0.3430 0.3600 0.3320 0.3320 17,135 -0.01(-2.35%)
Sep 02, 2020 0.2375 0.3475 0.2375 0.3400 15,519 +0.01(+1.49%)
Sep 01, 2020 0.3200 0.3625 0.3200 0.3350 20,820 -0.02(-6.94%)
Aug 31, 2020 0.3600 0.3600 0.3200 0.3600 46,331 +0.01(+3.30%)
Aug 28, 2020 0.3440 0.3600 0.3375 0.3485 28,900 +0.01(+3.63%)
Aug 27, 2020 0.3100 0.3500 0.3100 0.3363 18,744 -0.03(-7.18%)
Aug 26, 2020 0.3600 0.3623 0.3200 0.3623 67,856 +0.01(+3.19%)
Aug 25, 2020 0.3430 0.3556 0.3310 0.3511 9,359 +0.00(+1.04%)
Aug 24, 2020 0.2650 0.3500 0.2650 0.3475 6,226 +0.03(+8.56%)
Aug 21, 2020 0.3250 0.3351 0.3201 0.3201 7,800 -0.00(-1.51%)
Aug 20, 2020 0.1550 0.3500 0.1550 0.3250 7,252 -0.02(-6.96%)
Aug 19, 2020 0.3344 0.3493 0.3201 0.3493 7,951 +0.01(+4.24%)
Aug 18, 2020 0.3250 0.3600 0.3250 0.3351 124,195 -0.02(-6.92%)
Aug 17, 2020 0.3535 0.3600 0.3200 0.3600 15,625 +0.01(+4.17%)
Aug 14, 2020 0.2950 0.3456 0.2950 0.3456 23,200 -0.00(-1.26%)
Aug 13, 2020 0.3400 0.3500 0.3300 0.3500 11,542 +0.00(+0.00%)
Aug 12, 2020 0.3500 0.3550 0.3400 0.3500 15,330 +0.00(+0.00%)
Aug 11, 2020 0.3600 0.3600 0.3280 0.3500 11,072 -0.01(-2.78%)
Aug 10, 2020 0.3550 0.3600 0.3520 0.3600 80,300 +0.01(+2.86%)
Aug 07, 2020 0.3400 0.3550 0.3280 0.3500 38,300 +0.00(+0.00%)
Aug 06, 2020 0.3450 0.3500 0.3350 0.3500 8,620 +0.00(+0.00%)
Aug 05, 2020 0.3435 0.3700 0.3170 0.3500 40,688 -0.01(-1.41%)
Aug 04, 2020 0.3170 0.3700 0.3170 0.3550 20,257 +0.02(+7.58%)
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.