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

Cansortium Inc (OP: CNTMF )

0.1602 -0.0048 (-2.91%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2021 0.6000 0.7378 0.6000 0.6779 171,693 -0.01(-2.08%)
Jan 29, 2021 0.7090 0.7800 0.6000 0.6923 276,800 -0.02(-3.31%)
Jan 28, 2021 0.7800 0.7800 0.6585 0.7160 288,674 -0.01(-1.92%)
Jan 27, 2021 0.7549 0.8400 0.7076 0.7300 152,855 +0.01(+0.86%)
Jan 26, 2021 0.8400 0.8400 0.7237 0.7238 201,158 -0.03(-4.13%)
Jan 25, 2021 0.8400 0.8400 0.7500 0.7550 264,747 -0.01(-1.82%)
Jan 22, 2021 0.7750 0.7950 0.7440 0.7690 433,800 +0.00(+0.12%)
Jan 21, 2021 0.8090 0.8090 0.7499 0.7681 392,952 -0.02(-2.77%)
Jan 20, 2021 0.7840 0.8000 0.7440 0.7900 488,742 +0.01(+0.97%)
Jan 19, 2021 0.8000 0.8150 0.7787 0.7824 723,131 -0.01(-0.96%)
Jan 15, 2021 0.8090 0.8090 0.7500 0.7900 389,300 -0.00(-0.32%)
Jan 14, 2021 0.8300 0.8400 0.7560 0.7925 1,281,448 +0.01(+0.63%)
Jan 13, 2021 0.7775 0.8000 0.7550 0.7875 260,873 +0.01(+0.70%)
Jan 12, 2021 0.8000 0.8000 0.7500 0.7820 488,990 -0.01(-0.89%)
Jan 11, 2021 0.7900 0.8090 0.7510 0.7890 729,761 -0.01(-1.38%)
Jan 08, 2021 0.9147 0.9147 0.7000 0.8000 950,200 +0.01(+0.63%)
Jan 07, 2021 0.8650 0.8650 0.7600 0.7950 566,555 +0.04(+5.65%)
Jan 06, 2021 0.8000 0.8400 0.7200 0.7525 645,225 -0.00(-0.50%)
Jan 05, 2021 0.8200 0.8200 0.7376 0.7563 98,193 -0.01(-1.14%)
Jan 04, 2021 0.7900 0.8500 0.7450 0.7650 287,185 -0.01(-0.65%)
Dec 31, 2020 0.7700 0.7700 0.7700 288,283 +0.02(+2.67%)
Dec 30, 2020 0.7035 0.7500 0.6840 0.7500 288,283 +0.06(+8.76%)
Dec 29, 2020 0.7189 0.7550 0.6210 0.6896 565,838 -0.04(-5.47%)
Dec 28, 2020 0.5650 0.8100 0.5650 0.7295 965,002 +0.17(+30.27%)
Dec 24, 2020 0.5535 0.5900 0.5400 0.5600 214,200 +0.04(+7.34%)
Dec 23, 2020 0.5131 0.5400 0.4750 0.5217 801,239 +0.02(+3.82%)
Dec 22, 2020 0.4485 0.5160 0.4200 0.5025 1,040,578 +0.05(+10.68%)
Dec 21, 2020 0.3710 0.4600 0.3710 0.4540 82,378 +0.01(+1.11%)
Dec 18, 2020 0.4250 0.4540 0.4120 0.4490 271,400 +0.04(+8.98%)
Dec 17, 2020 0.3295 0.4200 0.3295 0.4120 65,371 +0.00(+0.00%)
Dec 16, 2020 0.4400 0.4400 0.3280 0.4120 85,816 +0.02(+4.30%)
Dec 15, 2020 0.4073 0.4400 0.3850 0.3950 60,745 -0.01(-2.35%)
Dec 14, 2020 0.3450 0.4390 0.3450 0.4045 181,280 -0.02(-5.71%)
Dec 11, 2020 0.4610 0.5100 0.4100 0.4290 231,400 -0.04(-8.63%)
Dec 10, 2020 0.4615 0.5200 0.4590 0.4695 144,027 -0.03(-6.10%)
Dec 09, 2020 0.4610 0.5205 0.4610 0.5000 94,200 +0.00(+0.00%)
Dec 08, 2020 0.5000 0.5024 0.4540 0.5000 98,252 +0.02(+3.31%)
Dec 07, 2020 0.4494 0.5300 0.4494 0.4840 317,155 +0.01(+2.22%)
Dec 04, 2020 0.5000 0.5000 0.4400 0.4735 122,700 +0.01(+2.93%)
Dec 03, 2020 0.4490 0.5000 0.4490 0.4600 78,822 +0.01(+2.45%)
Dec 02, 2020 0.4590 0.4590 0.4150 0.4490 74,953 +0.01(+1.81%)
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.