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

Cansortium Inc (OP: CNTMF )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 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 31, 2023 0.0883 0.0883 0.0850 0.0870 45,094 +0.01(+6.36%)
Jul 28, 2023 0.0750 0.0818 0.0720 0.0818 13,099 +0.00(+5.82%)
Jul 27, 2023 0.0800 0.0850 0.0760 0.0773 39,600 +0.00(+3.07%)
Jul 26, 2023 0.0800 0.0850 0.0750 0.0750 24,615 -0.00(-5.06%)
Jul 25, 2023 0.0860 0.0860 0.0750 0.0790 52,500 -0.00(-4.24%)
Jul 24, 2023 0.0825 0.0875 0.0825 0.0825 1,435 -0.01(-8.33%)
Jul 21, 2023 0.0840 0.0900 0.0840 0.0900 21,010 +0.00(+1.12%)
Jul 20, 2023 0.0930 0.0930 0.0890 0.0890 222,286 -0.01(-6.32%)
Jul 19, 2023 0.0900 0.0950 0.0880 0.0950 20,750 +0.01(+5.56%)
Jul 18, 2023 0.0950 0.0950 0.0900 0.0900 55,500 -0.01(-10.00%)
Jul 17, 2023 0.1050 0.1050 0.0968 0.1000 78,872 +0.01(+5.26%)
Jul 14, 2023 0.0940 0.1000 0.0878 0.0950 96,350 -0.01(-5.00%)
Jul 13, 2023 0.0900 0.1000 0.0900 0.1000 103,519 +0.01(+11.11%)
Jul 12, 2023 0.0850 0.0940 0.0800 0.0900 34,862 -0.01(-7.69%)
Jul 11, 2023 0.0880 0.0975 0.0840 0.0975 55,122 +0.00(+3.72%)
Jul 10, 2023 0.0850 0.0940 0.0800 0.0940 79,958 -0.01(-5.05%)
Jul 07, 2023 0.0848 0.0990 0.0848 0.0990 36,000 +0.01(+10.00%)
Jul 06, 2023 0.0720 0.1000 0.0720 0.0900 214,292 +0.00(+0.00%)
Jul 05, 2023 0.1000 0.1050 0.0880 0.0900 111,240 +0.00(+0.00%)
Jul 03, 2023 0.0900 0.1000 0.0900 0.0900 42,000 +0.00(+0.00%)
Jun 30, 2023 0.0920 0.1000 0.0900 0.0900 133,230 -0.01(-5.26%)
Jun 29, 2023 0.1000 0.1030 0.0900 0.0950 112,175 -0.02(-14.41%)
Jun 28, 2023 0.1060 0.1110 0.1060 0.1110 22,700 +0.00(+0.91%)
Jun 27, 2023 0.1000 0.1100 0.1000 0.1100 5,312 +0.01(+4.76%)
Jun 26, 2023 0.1045 0.1080 0.1005 0.1050 52,700 +0.00(+0.00%)
Jun 23, 2023 0.1100 0.1145 0.1050 0.1050 25,502 +0.00(+4.79%)
Jun 22, 2023 0.1125 0.1145 0.1000 0.1002 47,575 -0.01(-12.11%)
Jun 21, 2023 0.1145 0.1145 0.1058 0.1140 19,135 +0.00(+0.18%)
Jun 20, 2023 0.0890 0.1138 0.0880 0.1138 119,350 +0.02(+26.44%)
Jun 16, 2023 0.0900 0.0940 0.0811 0.0900 57,275 +0.00(+0.22%)
Jun 15, 2023 0.0770 0.0898 0.0770 0.0898 26,575 +0.01(+9.51%)
Jun 14, 2023 0.0752 0.0820 0.0752 0.0820 73,641 +0.01(+9.04%)
Jun 13, 2023 0.0760 0.0820 0.0752 0.0752 91,179 -0.00(-3.34%)
Jun 12, 2023 0.0830 0.0830 0.0764 0.0778 66,620 -0.00(-3.95%)
Jun 09, 2023 0.0730 0.0840 0.0730 0.0810 393,900 +0.00(+1.25%)
Jun 08, 2023 0.0800 0.0800 0.0741 0.0800 300,055 +0.00(+0.00%)
Jun 07, 2023 0.0806 0.0900 0.0780 0.0800 811,390 +0.00(+0.00%)
Jun 06, 2023 0.0810 0.0852 0.0750 0.0800 403,450 +0.00(+0.00%)
Jun 05, 2023 0.0760 0.0870 0.0750 0.0800 160,341 +0.01(+6.67%)
Jun 02, 2023 0.0763 0.0800 0.0701 0.0750 276,725 -0.01(-6.25%)
Jun 01, 2023 0.0775 0.0800 0.0750 0.0800 79,259 +0.00(+0.00%)
May 31, 2023 0.0880 0.0880 0.0788 0.0800 218,211 -0.01(-6.98%)
May 30, 2023 0.0776 0.0860 0.0776 0.0860 17,900 +0.01(+7.50%)
May 26, 2023 0.0760 0.0800 0.0711 0.0800 25,570 +0.00(+1.27%)
May 25, 2023 0.0790 0.0790 0.0750 0.0790 167,305 -0.00(-2.47%)
May 24, 2023 0.0759 0.0814 0.0751 0.0810 533,049 +0.00(+5.06%)
May 23, 2023 0.0701 0.0790 0.0701 0.0771 46,930 +0.00(+6.20%)
May 22, 2023 0.0750 0.0750 0.0701 0.0726 16,554 -0.01(-9.25%)
May 19, 2023 0.0814 0.0814 0.0713 0.0800 117,333 +0.01(+9.89%)
May 18, 2023 0.0750 0.0790 0.0728 0.0728 87,150 -0.00(-2.93%)
May 17, 2023 0.0728 0.0750 0.0728 0.0750 53,040 +0.00(+0.00%)
May 16, 2023 0.0700 0.0750 0.0700 0.0750 54,000 +0.00(+5.34%)
May 15, 2023 0.0734 0.0734 0.0710 0.0712 102,888 -0.00(-5.07%)
May 12, 2023 0.0730 0.0750 0.0710 0.0750 6,500 +0.00(+0.00%)
May 11, 2023 0.0750 0.0800 0.0750 0.0750 127,650 -0.00(-1.06%)
May 10, 2023 0.0799 0.0800 0.0758 0.0758 19,030 -0.00(-2.19%)
May 09, 2023 0.0760 0.0800 0.0750 0.0775 133,985 -0.00(-3.13%)
May 08, 2023 0.0800 0.0800 0.0780 0.0800 22,590 -0.00(-3.61%)
May 05, 2023 0.0810 0.0850 0.0777 0.0830 272,000 +0.00(+2.47%)
May 04, 2023 0.0800 0.0825 0.0777 0.0810 509,674 +0.01(+9.61%)
May 03, 2023 0.0800 0.0850 0.0730 0.0739 221,000 -0.01(-7.63%)
May 02, 2023 0.1000 0.1000 0.0734 0.0800 328,107 -0.02(-20.00%)
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.