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 (%)
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%)
Jun 01, 2021 1.115 1.115 1.020 1.076 62,704 -0.01(-1.28%)
May 28, 2021 1.080 1.140 1.042 1.090 98,392 -0.01(-1.36%)
May 27, 2021 1.080 1.159 0.9920 1.105 599,883 +0.02(+2.31%)
May 26, 2021 1.130 1.130 1.070 1.080 32,746 -0.04(-3.57%)
May 25, 2021 1.050 1.120 1.020 1.120 156,055 +0.07(+6.57%)
May 24, 2021 1.070 1.070 1.010 1.051 29,437 +0.00(+0.10%)
May 21, 2021 1.000 1.070 1.000 1.050 34,704 +0.02(+1.94%)
May 20, 2021 0.8989 1.070 0.8989 1.030 85,212 +0.01(+0.98%)
May 19, 2021 1.080 1.080 0.9699 1.020 26,559 -0.06(-5.29%)
May 18, 2021 0.9000 1.100 0.9000 1.077 335,911 +0.16(+17.07%)
May 17, 2021 0.9550 1.000 0.9100 0.9200 38,241 -0.05(-5.15%)
May 14, 2021 0.9001 0.9700 0.8815 0.9700 63,796 +0.05(+5.43%)
May 13, 2021 0.9350 0.9600 0.8979 0.9200 202,668 +0.01(+1.10%)
May 12, 2021 1.120 1.120 0.8800 0.9100 263,762 -0.07(-7.14%)
May 11, 2021 0.9297 1.070 0.8550 0.9800 37,019 -0.01(-1.01%)
May 10, 2021 0.9000 1.050 0.7650 0.9900 158,373 +0.09(+10.00%)
May 07, 2021 0.9500 0.9750 0.9000 0.9000 219,053 -0.04(-4.26%)
May 06, 2021 0.9650 0.9885 0.9300 0.9400 49,816 -0.04(-3.59%)
May 05, 2021 1.058 1.058 0.9400 0.9750 267,916 +0.02(+1.56%)
May 04, 2021 1.079 1.100 0.9021 0.9600 288,974 -0.11(-10.28%)
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.