Skip to main content

Cansortium Inc (OP: CNTMF )

0.2100 +0.0020 (+0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.6915 0.7731 0.6915 0.7600 151,878 +0.08(+11.19%)
Mar 30, 2021 0.6524 0.7200 0.6524 0.6835 190,554 +0.00(+0.51%)
Mar 29, 2021 0.7200 0.7500 0.6800 0.6800 123,793 -0.04(-5.56%)
Mar 26, 2021 0.7500 0.7900 0.7068 0.7200 104,100 -0.04(-4.64%)
Mar 25, 2021 0.6750 0.8200 0.6750 0.7550 279,148 -0.06(-6.79%)
Mar 24, 2021 0.8000 0.8319 0.8000 0.8100 156,538 -0.01(-1.33%)
Mar 23, 2021 0.8000 0.8324 0.7742 0.8209 353,094 +0.00(+0.49%)
Mar 22, 2021 0.8050 0.8500 0.7800 0.8169 300,787 +0.01(+1.23%)
Mar 19, 2021 0.7950 0.8344 0.7750 0.8070 761,600 +0.02(+2.15%)
Mar 18, 2021 0.8300 0.8395 0.7500 0.7900 263,986 -0.02(-2.47%)
Mar 17, 2021 0.8200 0.8200 0.7501 0.8100 59,328 +0.01(+1.25%)
Mar 16, 2021 0.8100 0.8200 0.7740 0.8000 129,449 -0.02(-1.96%)
Mar 15, 2021 0.8200 0.8200 0.7675 0.8160 98,218 +0.02(+2.98%)
Mar 12, 2021 0.7750 0.8101 0.7750 0.7924 282,200 -0.03(-3.37%)
Mar 11, 2021 0.7850 0.8250 0.7700 0.8200 514,091 +0.05(+6.49%)
Mar 10, 2021 0.8100 0.8300 0.7450 0.7700 552,687 -0.02(-2.53%)
Mar 09, 2021 0.7300 0.8150 0.7050 0.7900 469,493 +0.05(+6.76%)
Mar 08, 2021 0.7000 0.7400 0.6783 0.7400 260,040 +0.06(+8.82%)
Mar 05, 2021 0.7200 0.7231 0.6255 0.6800 595,900 -0.04(-6.04%)
Mar 04, 2021 0.8000 0.8123 0.6800 0.7237 518,506 -0.05(-6.74%)
Mar 03, 2021 0.8200 0.8500 0.7500 0.7760 753,998 -0.03(-3.54%)
Mar 02, 2021 0.7491 0.8045 0.7320 0.8045 607,028 +0.06(+8.72%)
Mar 01, 2021 0.6721 0.7455 0.6700 0.7400 195,415 +0.08(+12.12%)
Feb 26, 2021 0.7000 0.7200 0.6500 0.6600 175,700 -0.03(-4.35%)
Feb 25, 2021 0.7150 0.7500 0.6400 0.6900 249,148 +0.00(+0.00%)
Feb 24, 2021 0.6050 0.7100 0.5490 0.6900 540,166 -0.02(-2.13%)
Feb 23, 2021 0.7101 0.7450 0.6800 0.7050 376,582 -0.04(-4.73%)
Feb 22, 2021 0.7900 0.7920 0.7200 0.7400 369,763 -0.03(-3.90%)
Feb 19, 2021 0.7696 0.7851 0.7480 0.7700 255,500 +0.00(+0.05%)
Feb 18, 2021 0.7899 0.7900 0.7420 0.7696 137,010 -0.01(-1.33%)
Feb 17, 2021 0.8000 0.8200 0.7520 0.7800 258,129 +0.00(+0.00%)
Feb 16, 2021 0.8000 0.8211 0.7500 0.7800 667,228 +0.00(+0.00%)
Feb 12, 2021 0.8025 0.8313 0.7500 0.7800 574,300 -0.03(-4.15%)
Feb 11, 2021 0.9500 0.9500 0.7800 0.8138 491,772 -0.02(-2.07%)
Feb 10, 2021 0.8000 0.9900 0.7800 0.8310 1,541,951 +0.06(+7.92%)
Feb 09, 2021 0.7800 0.7984 0.7594 0.7700 791,012 +0.01(+1.05%)
Feb 08, 2021 0.7500 0.7900 0.7480 0.7620 1,056,399 +0.01(+1.55%)
Feb 05, 2021 0.7800 0.7800 0.7400 0.7504 761,300 +0.00(+0.05%)
Feb 04, 2021 0.7600 0.7600 0.7200 0.7500 207,986 +0.00(+0.00%)
Feb 03, 2021 0.7550 0.7800 0.7300 0.7500 517,561 +0.00(+0.00%)
Feb 02, 2021 0.6900 0.7576 0.6900 0.7500 186,172 +0.07(+10.64%)
Feb 01, 2021 0.6000 0.7378 0.6000 0.6779 171,693 -0.01(-2.08%)
Jan 29, 2021 0.7090 0.7800 0.6000 0.6923 276,800 -0.02(-3.31%)
Jan 28, 2021 0.7800 0.7800 0.6585 0.7160 288,674 -0.01(-1.92%)
Jan 27, 2021 0.7549 0.8400 0.7076 0.7300 152,855 +0.01(+0.86%)
Jan 26, 2021 0.8400 0.8400 0.7237 0.7238 201,158 -0.03(-4.13%)
Jan 25, 2021 0.8400 0.8400 0.7500 0.7550 264,747 -0.01(-1.82%)
Jan 22, 2021 0.7750 0.7950 0.7440 0.7690 433,800 +0.00(+0.12%)
Jan 21, 2021 0.8090 0.8090 0.7499 0.7681 392,952 -0.02(-2.77%)
Jan 20, 2021 0.7840 0.8000 0.7440 0.7900 488,742 +0.01(+0.97%)
Jan 19, 2021 0.8000 0.8150 0.7787 0.7824 723,131 -0.01(-0.96%)
Jan 15, 2021 0.8090 0.8090 0.7500 0.7900 389,300 -0.00(-0.32%)
Jan 14, 2021 0.8300 0.8400 0.7560 0.7925 1,281,448 +0.01(+0.63%)
Jan 13, 2021 0.7775 0.8000 0.7550 0.7875 260,873 +0.01(+0.70%)
Jan 12, 2021 0.8000 0.8000 0.7500 0.7820 488,990 -0.01(-0.89%)
Jan 11, 2021 0.7900 0.8090 0.7510 0.7890 729,761 -0.01(-1.38%)
Jan 08, 2021 0.9147 0.9147 0.7000 0.8000 950,200 +0.01(+0.63%)
Jan 07, 2021 0.8650 0.8650 0.7600 0.7950 566,555 +0.04(+5.65%)
Jan 06, 2021 0.8000 0.8400 0.7200 0.7525 645,225 -0.00(-0.50%)
Jan 05, 2021 0.8200 0.8200 0.7376 0.7563 98,193 -0.01(-1.14%)
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.