Skip to main content

Cansortium Inc (OP: CNTMF )

0.2110 +0.0030 (+1.44%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.0800 0.0850 0.0750 0.0795 164,829 +0.00(+4.61%)
Aug 30, 2023 0.0650 0.0800 0.0600 0.0760 545,321 +0.01(+16.92%)
Aug 29, 2023 0.0600 0.0650 0.0600 0.0650 19,207 +0.00(+0.00%)
Aug 28, 2023 0.0650 0.0650 0.0600 0.0650 54,676 +0.00(+0.00%)
Aug 25, 2023 0.0690 0.0690 0.0595 0.0650 142,899 -0.00(-4.41%)
Aug 24, 2023 0.0680 0.0680 0.0680 0.0680 10,000 +0.00(+4.62%)
Aug 23, 2023 0.0638 0.0680 0.0600 0.0650 21,100 +0.00(+0.78%)
Aug 22, 2023 0.0645 0.0650 0.0636 0.0645 55,450 -0.00(-1.38%)
Aug 21, 2023 0.0654 0.0654 0.0654 0.0654 502 -0.00(-5.22%)
Aug 18, 2023 0.0610 0.0690 0.0575 0.0690 140,414 +0.00(+2.22%)
Aug 17, 2023 0.0705 0.0720 0.0646 0.0675 258,035 -0.01(-10.00%)
Aug 16, 2023 0.0780 0.0780 0.0720 0.0750 86,400 -0.00(-1.32%)
Aug 15, 2023 0.0758 0.0800 0.0750 0.0760 53,996 -0.00(-1.55%)
Aug 14, 2023 0.0753 0.0785 0.0750 0.0772 51,963 +0.00(+2.93%)
Aug 11, 2023 0.0820 0.0820 0.0750 0.0750 6,737 +0.00(+0.00%)
Aug 10, 2023 0.0795 0.0795 0.0750 0.0750 113,275 -0.01(-6.25%)
Aug 09, 2023 0.0810 0.0820 0.0800 0.0800 120,159 -0.00(-1.96%)
Aug 08, 2023 0.0840 0.0840 0.0816 0.0816 1,704 -0.00(-1.69%)
Aug 07, 2023 0.0850 0.0850 0.0810 0.0830 35,568 -0.00(-2.35%)
Aug 04, 2023 0.0834 0.0850 0.0815 0.0850 16,038 +0.00(+2.41%)
Aug 03, 2023 0.0830 0.0830 0.0830 0.0830 1,449 +0.00(+0.00%)
Aug 02, 2023 0.0854 0.0854 0.0830 0.0830 795 +0.00(+2.47%)
Aug 01, 2023 0.0811 0.0940 0.0775 0.0810 40,127 -0.01(-6.90%)
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%)
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.