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

Cansortium Inc (OP: CNTMF )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 0.1410 0.1410 0.1210 0.1350 14,580 -0.01(-10.00%)
Mar 30, 2020 0.1380 0.1550 0.1210 0.1500 12,114 +0.00(+2.04%)
Mar 27, 2020 0.1100 0.1800 0.1100 0.1470 37,900 -0.02(-13.02%)
Mar 26, 2020 0.1800 0.1800 0.1500 0.1690 43,011 -0.01(-6.11%)
Mar 25, 2020 0.0500 0.1800 0.0500 0.1800 94,190 +0.03(+20.00%)
Mar 24, 2020 0.0820 0.1800 0.0810 0.1500 199,605 +0.07(+87.50%)
Mar 23, 2020 0.1000 0.1222 0.0800 0.0800 46,765 -0.03(-26.61%)
Mar 20, 2020 0.1500 0.1800 0.0900 0.1090 321,900 -0.01(-7.86%)
Mar 19, 2020 0.0648 0.1183 0.0648 0.1183 159,401 +0.03(+31.44%)
Mar 18, 2020 0.0970 0.1100 0.0790 0.0900 163,262 -0.08(-47.21%)
Mar 17, 2020 0.1010 0.2050 0.0950 0.1705 33,311 +0.03(+17.59%)
Mar 16, 2020 0.2040 0.2106 0.0800 0.1450 142,355 -0.03(-17.14%)
Mar 13, 2020 0.1460 0.2300 0.1460 0.1750 123,100 +0.02(+14.75%)
Mar 12, 2020 0.1975 0.2200 0.1079 0.1525 49,301 -0.07(-31.31%)
Mar 11, 2020 0.2835 0.2835 0.1600 0.2220 35,571 +0.00(+0.91%)
Mar 10, 2020 0.0901 0.2600 0.0901 0.2200 18,020 +0.03(+15.79%)
Mar 09, 2020 0.3069 0.3069 0.1900 0.1900 93,830 -0.04(-17.50%)
Mar 06, 2020 0.2440 0.2615 0.1482 0.2303 79,400 -0.01(-5.42%)
Mar 05, 2020 0.3200 0.3200 0.1900 0.2435 34,128 -0.02(-7.59%)
Mar 04, 2020 0.2215 0.2650 0.2200 0.2635 9,850 +0.02(+9.65%)
Mar 03, 2020 0.2200 0.2800 0.2005 0.2403 15,007 -0.01(-3.49%)
Mar 02, 2020 0.2119 0.3000 0.2115 0.2490 4,557 -0.00(-0.80%)
Feb 28, 2020 0.1800 0.2600 0.1800 0.2510 58,000 -0.01(-4.13%)
Feb 27, 2020 0.2500 0.2635 0.2005 0.2618 74,211 -0.01(-3.14%)
Feb 26, 2020 0.2349 0.2828 0.2349 0.2703 46,358 -0.04(-11.55%)
Feb 25, 2020 0.1744 0.3056 0.1744 0.3056 43,249 +0.01(+1.87%)
Feb 24, 2020 0.4450 0.4450 0.2349 0.3000 90,143 -0.00(-1.32%)
Feb 21, 2020 0.3000 0.3668 0.2800 0.3040 27,600 +0.02(+8.57%)
Feb 20, 2020 0.3400 0.3540 0.2790 0.2800 44,737 -0.07(-21.13%)
Feb 19, 2020 0.2791 0.3866 0.2791 0.3550 19,697 -0.04(-10.10%)
Feb 18, 2020 0.3845 0.3949 0.3497 0.3949 25,080 +0.01(+3.92%)
Feb 14, 2020 0.3820 0.3840 0.2809 0.3800 8,800 +0.03(+7.04%)
Feb 13, 2020 0.3995 0.3995 0.3500 0.3550 16,651 -0.05(-11.69%)
Feb 12, 2020 0.4092 0.4092 0.3600 0.4020 9,781 +0.00(+0.90%)
Feb 11, 2020 0.4200 0.4400 0.3790 0.3984 31,200 -0.00(-0.65%)
Feb 10, 2020 0.4000 0.4400 0.3800 0.4010 33,124 -0.01(-3.37%)
Feb 07, 2020 0.3200 0.4155 0.3200 0.4150 36,400 +0.08(+22.71%)
Feb 06, 2020 0.3500 0.3675 0.3340 0.3382 8,179 -0.01(-3.37%)
Feb 05, 2020 0.3800 0.3970 0.3470 0.3500 57,400 -0.03(-7.89%)
Feb 04, 2020 0.4100 0.4100 0.3700 0.3800 81,120 -0.01(-3.31%)
Feb 03, 2020 0.4040 0.4200 0.3900 0.3930 14,334 -0.03(-6.43%)
Jan 31, 2020 0.3985 0.4250 0.3850 0.4200 14,700 +0.02(+5.11%)
Jan 30, 2020 0.1599 0.4200 0.1599 0.3996 18,896 -0.00(-0.60%)
Jan 29, 2020 0.4470 0.4500 0.3890 0.4020 32,939 +0.02(+5.24%)
Jan 28, 2020 0.3900 0.4200 0.3820 0.3820 21,600 -0.02(-4.98%)
Jan 27, 2020 0.3560 0.4900 0.3460 0.4020 25,948 -0.01(-1.95%)
Jan 24, 2020 0.4900 0.4900 0.3900 0.4100 313,400 -0.04(-9.59%)
Jan 23, 2020 0.4300 0.4600 0.4000 0.4535 67,004 +0.03(+6.46%)
Jan 22, 2020 0.4950 0.4950 0.4260 0.4260 30,441 -0.02(-5.33%)
Jan 21, 2020 0.6501 0.6501 0.4390 0.4500 113,921 +0.03(+7.14%)
Jan 17, 2020 0.3890 0.4800 0.3890 0.4200 33,900 +0.02(+3.96%)
Jan 16, 2020 0.2430 0.4400 0.2430 0.4040 46,350 +0.00(+0.00%)
Jan 15, 2020 0.4000 0.4500 0.4000 0.4040 19,458 +0.02(+5.90%)
Jan 14, 2020 0.4045 0.4100 0.3700 0.3815 7,149 -0.02(-5.45%)
Jan 13, 2020 0.6001 0.6001 0.3700 0.4035 22,327 -0.00(-0.37%)
Jan 10, 2020 0.3740 0.4475 0.3740 0.4050 24,000 +0.02(+3.85%)
Jan 09, 2020 0.2850 0.4455 0.2850 0.3900 22,517 -0.01(-2.99%)
Jan 08, 2020 0.4000 0.4150 0.3900 0.4020 64,085 +0.00(+0.75%)
Jan 07, 2020 0.3870 0.4500 0.3870 0.3990 31,451 -0.03(-7.42%)
Jan 06, 2020 0.4165 0.4800 0.3700 0.4310 38,643 -0.02(-5.07%)
Jan 03, 2020 0.4975 0.4975 0.4500 0.4540 4,100 +0.00(+0.89%)
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.