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 (%)
Aug 31, 2021 0.7400 0.7400 0.7000 0.7100 158,299 -0.02(-2.74%)
Aug 30, 2021 0.6945 0.7500 0.6945 0.7300 66,352 -0.01(-1.75%)
Aug 27, 2021 0.7400 0.7800 0.7095 0.7430 178,943 +0.03(+4.65%)
Aug 26, 2021 0.7000 0.7500 0.7000 0.7100 351,164 +0.00(+0.00%)
Aug 25, 2021 0.7480 0.7700 0.6976 0.7100 283,280 -0.01(-1.39%)
Aug 24, 2021 0.7450 0.7701 0.7200 0.7200 292,690 -0.01(-1.37%)
Aug 23, 2021 0.6900 0.7380 0.6765 0.7300 100,015 +0.03(+4.29%)
Aug 20, 2021 0.7000 0.7400 0.6960 0.7000 59,224 -0.02(-2.30%)
Aug 19, 2021 0.7350 0.7650 0.6252 0.7165 339,416 -0.03(-3.85%)
Aug 18, 2021 0.7070 0.7562 0.7070 0.7452 631,398 -0.02(-3.22%)
Aug 17, 2021 0.8000 0.8100 0.7600 0.7700 329,768 -0.04(-5.35%)
Aug 16, 2021 0.8670 0.8670 0.7874 0.8135 75,572 +0.00(+0.06%)
Aug 13, 2021 0.8150 0.8200 0.8000 0.8130 122,323 -0.02(-1.95%)
Aug 12, 2021 0.8000 0.8334 0.8000 0.8292 37,327 -0.00(-0.10%)
Aug 11, 2021 0.8180 0.8335 0.8100 0.8300 86,342 +0.00(+0.00%)
Aug 10, 2021 0.8000 0.8300 0.8000 0.8300 98,118 +0.00(+0.00%)
Aug 09, 2021 0.8459 0.8459 0.8207 0.8300 54,227 -0.02(-2.34%)
Aug 06, 2021 0.8150 0.8568 0.8050 0.8499 179,163 +0.01(+1.18%)
Aug 05, 2021 0.9000 0.9016 0.8300 0.8400 245,457 -0.04(-4.55%)
Aug 04, 2021 0.9100 0.9100 0.8770 0.8800 60,078 -0.02(-2.43%)
Aug 03, 2021 0.7800 0.9370 0.7800 0.9019 303,342 +0.05(+6.11%)
Aug 02, 2021 0.7514 0.8600 0.7514 0.8500 21,785 +0.02(+2.41%)
Jul 30, 2021 0.8000 0.8535 0.8000 0.8300 25,338 +0.01(+1.22%)
Jul 29, 2021 0.8295 0.8400 0.7590 0.8200 142,133 -0.02(-2.38%)
Jul 28, 2021 0.8012 0.8449 0.8012 0.8400 122,688 +0.02(+2.44%)
Jul 27, 2021 0.8108 0.8420 0.8108 0.8200 263,957 +0.00(+0.00%)
Jul 26, 2021 0.8200 0.8500 0.8000 0.8200 55,865 -0.04(-4.65%)
Jul 23, 2021 0.9000 0.9000 0.8200 0.8600 53,894 +0.01(+1.18%)
Jul 22, 2021 0.8898 0.8898 0.7967 0.8500 174,552 +0.01(+1.19%)
Jul 21, 2021 0.8060 0.8800 0.7983 0.8400 132,952 +0.05(+6.33%)
Jul 20, 2021 0.7500 0.7970 0.7500 0.7900 261,168 +0.03(+4.03%)
Jul 19, 2021 0.8100 0.8100 0.7410 0.7594 208,497 -0.07(-8.51%)
Jul 16, 2021 0.8600 0.8600 0.8165 0.8300 110,079 -0.02(-2.35%)
Jul 15, 2021 0.7470 0.8600 0.7470 0.8500 246,045 +0.02(+2.91%)
Jul 14, 2021 0.8700 0.9000 0.8000 0.8260 381,232 -0.05(-6.14%)
Jul 13, 2021 0.9900 0.9900 0.8600 0.8800 167,554 -0.00(-0.41%)
Jul 12, 2021 0.9100 0.9100 0.8600 0.8836 237,972 -0.02(-1.82%)
Jul 09, 2021 0.8670 0.9160 0.8670 0.9000 237,615 +0.04(+4.05%)
Jul 08, 2021 0.9000 0.9325 0.8800 0.8650 189,522 -0.06(-5.98%)
Jul 07, 2021 0.9000 0.9467 0.8800 0.9200 243,949 -0.01(-0.76%)
Jul 06, 2021 0.9400 1.010 0.9000 0.9270 291,305 -0.03(-3.44%)
Jul 02, 2021 1.000 1.000 0.9440 0.9600 156,653 -0.04(-4.00%)
Jul 01, 2021 0.9800 1.010 0.9800 1.000 42,548 +0.02(+1.52%)
Jun 30, 2021 0.9900 1.000 0.9700 0.9850 81,481 -0.01(-0.51%)
Jun 29, 2021 0.9910 1.030 0.9713 0.9900 216,813 -0.01(-1.00%)
Jun 28, 2021 1.040 1.040 0.9881 1.000 585,656 -0.04(-3.85%)
Jun 25, 2021 1.060 1.060 1.000 1.040 276,814 -0.02(-1.89%)
Jun 24, 2021 1.040 1.080 0.9770 1.060 221,840 +0.06(+5.84%)
Jun 23, 2021 0.9550 1.050 0.9550 1.002 195,323 +0.03(+2.61%)
Jun 22, 2021 0.9730 0.9904 0.9460 0.9760 326,628 -0.00(-0.20%)
Jun 21, 2021 1.050 1.050 0.9396 0.9780 175,026 -0.00(-0.20%)
Jun 18, 2021 0.9900 1.000 0.9400 0.9800 213,956 -0.02(-1.56%)
Jun 17, 2021 1.000 1.050 0.9760 0.9955 295,650 -0.01(-1.44%)
Jun 16, 2021 1.050 1.110 1.000 1.010 189,318 -0.04(-3.44%)
Jun 15, 2021 1.190 1.190 1.000 1.046 352,936 -0.05(-4.91%)
Jun 14, 2021 1.050 1.140 1.030 1.100 736,456 +0.02(+1.48%)
Jun 11, 2021 1.130 1.130 1.080 1.084 47,142 -0.02(-1.90%)
Jun 10, 2021 1.070 1.150 1.070 1.105 72,778 +0.01(+1.24%)
Jun 09, 2021 1.100 1.140 1.080 1.091 160,671 -0.02(-1.67%)
Jun 08, 2021 1.180 1.180 1.100 1.110 42,977 -0.01(-1.07%)
Jun 07, 2021 1.180 1.180 1.100 1.122 169,677 -0.03(-2.31%)
Jun 04, 2021 1.200 1.200 1.120 1.149 552,244 +0.03(+2.54%)
Jun 03, 2021 1.112 1.135 1.100 1.120 417,394 +0.02(+1.82%)
Jun 02, 2021 1.075 1.140 0.9570 1.100 343,236 +0.02(+2.23%)
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.