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

Cansortium Inc (OP: CNTMF )

0.1728 -0.0022 (-1.26%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 10, 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 (%)
Aug 30, 2019 0.8950 0.9100 0.8700 0.8900 46,900 -0.05(-5.32%)
Aug 29, 2019 0.9750 0.9750 0.8500 0.9400 41,029 +0.01(+1.08%)
Aug 28, 2019 0.8370 1.070 0.7600 0.9300 16,503 +0.03(+3.79%)
Aug 27, 2019 0.9900 0.9900 0.8000 0.8960 28,770 -0.11(-11.29%)
Aug 26, 2019 1.000 1.080 0.9900 1.010 16,837 +0.02(+2.02%)
Aug 23, 2019 1.000 1.120 0.9850 0.9900 20,900 -0.01(-0.80%)
Aug 22, 2019 1.010 1.160 0.9830 0.9980 23,162 -0.05(-4.95%)
Aug 21, 2019 1.000 1.050 0.9600 1.050 16,869 +0.05(+5.00%)
Aug 20, 2019 1.000 1.108 0.7000 1.000 69,241 -0.10(-8.93%)
Aug 19, 2019 1.140 1.158 1.000 1.098 89,059 -0.04(-3.68%)
Aug 16, 2019 1.150 1.179 1.100 1.140 27,000 -0.07(-5.79%)
Aug 15, 2019 1.150 1.250 1.110 1.210 26,515 +0.06(+5.22%)
Aug 14, 2019 1.260 1.300 1.150 1.150 42,966 -0.06(-5.27%)
Aug 13, 2019 1.210 1.300 1.202 1.214 42,772 +0.01(+0.75%)
Aug 12, 2019 1.242 1.300 1.150 1.205 41,260 -0.03(-2.82%)
Aug 09, 2019 1.290 1.310 1.240 1.240 71,700 -0.06(-4.62%)
Aug 08, 2019 1.250 1.320 1.250 1.300 18,559 +0.00(+0.00%)
Aug 07, 2019 1.300 1.450 1.235 1.300 18,978 +0.05(+4.00%)
Aug 06, 2019 1.298 1.490 1.250 1.250 40,107 -0.35(-21.88%)
Aug 05, 2019 1.300 1.700 1.250 1.600 28,896 +0.34(+27.14%)
Aug 02, 2019 1.160 1.270 1.150 1.258 28,200 +0.11(+9.43%)
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.