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

Cansortium Inc (OP: CNTMF )

0.1830 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 0.3700 0.4050 0.3640 0.3800 468,102 -0.00(-0.03%)
Mar 30, 2022 0.3840 0.3849 0.3670 0.3801 278,767 -0.01(-2.54%)
Mar 29, 2022 0.4000 0.4000 0.3701 0.3900 288,874 +0.01(+2.50%)
Mar 28, 2022 0.4050 0.4050 0.3705 0.3805 219,887 -0.02(-4.88%)
Mar 25, 2022 0.4310 0.4310 0.3860 0.4000 124,684 +0.02(+4.44%)
Mar 24, 2022 0.4000 0.4049 0.3800 0.3830 100,003 -0.02(-4.01%)
Mar 23, 2022 0.4360 0.4360 0.3865 0.3990 59,367 -0.00(-0.25%)
Mar 22, 2022 0.4200 0.4356 0.3950 0.4000 121,849 -0.03(-6.98%)
Mar 21, 2022 0.4500 0.4500 0.4213 0.4300 74,424 -0.02(-3.37%)
Mar 18, 2022 0.4264 0.4749 0.4000 0.4450 169,725 +0.03(+7.49%)
Mar 17, 2022 0.4100 0.4142 0.3900 0.4140 154,307 +0.01(+3.50%)
Mar 16, 2022 0.4300 0.4315 0.4000 0.4000 28,800 +0.00(+0.00%)
Mar 15, 2022 0.4350 0.4350 0.3948 0.4000 48,772 -0.03(-8.05%)
Mar 14, 2022 0.4740 0.4740 0.4313 0.4350 122,446 -0.04(-7.62%)
Mar 11, 2022 0.4750 0.4750 0.4650 0.4709 34,122 -0.01(-1.28%)
Mar 10, 2022 0.5200 0.5200 0.4470 0.4770 8,015 +0.02(+4.15%)
Mar 09, 2022 0.5100 0.5100 0.4580 0.4580 107,526 -0.04(-8.38%)
Mar 08, 2022 0.4634 0.5020 0.4500 0.4999 71,294 +0.03(+6.36%)
Mar 07, 2022 0.5165 0.5165 0.4462 0.4700 86,554 -0.04(-7.84%)
Mar 04, 2022 0.5250 0.5300 0.5000 0.5100 83,910 -0.03(-4.67%)
Mar 03, 2022 0.5534 0.5600 0.5070 0.5350 205,712 -0.02(-3.15%)
Mar 02, 2022 0.5270 0.5650 0.5080 0.5524 284,177 -0.00(-0.09%)
Mar 01, 2022 0.5941 0.6062 0.5440 0.5529 261,118 -0.03(-4.59%)
Feb 28, 2022 0.5760 0.5800 0.5650 0.5795 40,900 +0.00(+0.78%)
Feb 25, 2022 0.5950 0.5950 0.5510 0.5750 117,542 -0.03(-5.12%)
Feb 24, 2022 0.5819 0.6060 0.5819 0.6060 59,183 +0.01(+1.00%)
Feb 23, 2022 0.6100 0.6100 0.6000 0.6000 34,612 -0.00(-0.12%)
Feb 22, 2022 0.5800 0.6212 0.5800 0.6007 27,201 -0.03(-4.65%)
Feb 18, 2022 0.6300 0 +0.00(+0.46%)
Feb 17, 2022 0.6515 0.6515 0.6271 0.6271 31,204 -0.03(-4.23%)
Feb 16, 2022 0.6470 0.6548 0.6450 0.6548 1,905 +0.02(+3.12%)
Feb 15, 2022 0.6591 0.6618 0.6300 0.6350 115,000 -0.02(-2.31%)
Feb 14, 2022 0.6360 0.6500 0.6298 0.6500 34,186 +0.01(+2.25%)
Feb 11, 2022 0.6400 0.6540 0.6351 0.6357 87,695 +0.00(+0.11%)
Feb 10, 2022 0.6500 0.6700 0.6350 0.6350 173,665 -0.03(-3.79%)
Feb 09, 2022 0.6400 0.6600 0.6265 0.6600 94,796 +0.02(+3.32%)
Feb 08, 2022 0.6320 0.6400 0.6300 0.6388 67,329 +0.01(+2.21%)
Feb 07, 2022 0.6000 0.6435 0.6000 0.6250 82,100 +0.02(+2.46%)
Feb 04, 2022 0.5900 0.6403 0.5688 0.6100 191,238 +0.00(+0.00%)
Feb 03, 2022 0.6140 0.6100 107,730 +0.00(+0.00%)
Feb 02, 2022 0.6236 0.6400 0.6100 0.6100 174,150 -0.02(-3.11%)
Feb 01, 2022 0.6400 0.6400 0.6052 0.6296 41,468 +0.01(+1.55%)
Jan 31, 2022 0.6200 0.6247 0.5789 0.6200 52,506 +0.04(+6.90%)
Jan 28, 2022 0.5956 0.6060 0.5770 0.5800 61,205 -0.02(-3.54%)
Jan 27, 2022 0.6570 0.6570 0.5900 0.6013 35,012 +0.00(+0.42%)
Jan 26, 2022 0.5902 0.6200 0.5900 0.5988 33,542 +0.01(+1.49%)
Jan 25, 2022 0.5974 0.6080 0.5700 0.5900 79,690 -0.00(-0.05%)
Jan 24, 2022 0.6000 0.6370 0.5398 0.5903 175,605 -0.05(-7.77%)
Jan 21, 2022 0.6173 0.6600 0.5800 0.6400 252,301 -0.01(-0.93%)
Jan 20, 2022 0.6656 0.6700 0.6281 0.6460 41,811 -0.02(-3.58%)
Jan 19, 2022 0.6750 0.6750 0.6494 0.6700 111,305 +0.00(+0.00%)
Jan 18, 2022 0.6660 0.6805 0.6310 0.6700 88,628 +0.03(+5.35%)
Jan 14, 2022 0.6360 0 +0.01(+1.13%)
Jan 13, 2022 0.6200 0.6350 0.6150 0.6289 20,870 -0.00(-0.17%)
Jan 12, 2022 0.6300 0.6400 0.6199 0.6300 36,099 +0.00(+0.00%)
Jan 11, 2022 0.6300 0.6430 0.6200 0.6300 153,876 +0.00(+0.00%)
Jan 10, 2022 0.6465 0.6465 0.6120 0.6300 55,645 -0.03(-4.72%)
Jan 07, 2022 0.6227 0.6612 0.6227 0.6612 84,809 +0.02(+3.26%)
Jan 06, 2022 0.6700 0.6700 0.6080 0.6403 62,886 -0.01(-1.49%)
Jan 05, 2022 0.6820 0.6820 0.6050 0.6500 69,308 -0.03(-4.41%)
Jan 04, 2022 0.6310 0.6800 0.6310 0.6800 83,648 +0.01(+1.49%)
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.