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

Cansortium Inc (OP: CNTMF )

0.1099 +0.0054 (+5.17%)
Streaming Delayed Price Updated: 3:21 PM EDT, Aug 7, 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 06, 2024 0.1099 0.1100 0.0969 0.1045 171,910 -0.00(-0.48%)
Aug 05, 2024 0.1121 0.1240 0.0975 0.1050 247,450 -0.01(-11.69%)
Aug 02, 2024 0.1180 0.1200 0.1150 0.1189 51,750 +0.00(+0.76%)
Aug 01, 2024 0.1224 0.1246 0.1180 0.1180 18,123 -0.00(-1.67%)
Jul 31, 2024 0.1258 0.1390 0.1180 0.1200 178,537 +0.00(+3.00%)
Jul 30, 2024 0.1150 0.1407 0.1150 0.1165 109,550 -0.01(-4.35%)
Jul 29, 2024 0.1175 0.1450 0.1160 0.1218 170,626 -0.02(-14.23%)
Jul 26, 2024 0.1430 0.1430 0.1210 0.1420 57,155 +0.01(+5.19%)
Jul 25, 2024 0.1200 0.1350 0.1200 0.1350 55,119 +0.02(+16.38%)
Jul 24, 2024 0.1250 0.1454 0.1135 0.1160 599,780 -0.02(-17.73%)
Jul 23, 2024 0.1260 0.1450 0.1260 0.1410 91,082 +0.00(+0.00%)
Jul 22, 2024 0.1440 0.1500 0.1395 0.1410 70,850 -0.01(-6.00%)
Jul 19, 2024 0.1400 0.1500 0.1300 0.1500 49,800 +0.01(+7.14%)
Jul 18, 2024 0.1469 0.1469 0.1250 0.1400 99,305 +0.01(+4.56%)
Jul 17, 2024 0.1339 0.1339 0.1201 0.1339 79,620 +0.01(+7.12%)
Jul 16, 2024 0.1155 0.1250 0.1155 0.1250 102,600 +0.01(+10.62%)
Jul 15, 2024 0.1090 0.1250 0.1040 0.1130 565,726 +0.01(+9.71%)
Jul 12, 2024 0.1070 0.1125 0.0990 0.1030 849,054 -0.01(-10.90%)
Jul 11, 2024 0.1110 0.1156 0.1088 0.1156 221,554 +0.00(+0.52%)
Jul 10, 2024 0.1140 0.1167 0.1100 0.1150 603,593 +0.00(+0.00%)
Jul 09, 2024 0.1195 0.1200 0.0990 0.1150 114,476 -0.00(-4.17%)
Jul 08, 2024 0.1160 0.1200 0.1150 0.1200 132,292 +0.00(+1.69%)
Jul 05, 2024 0.1220 0.1240 0.1170 0.1180 165,340 -0.01(-5.60%)
Jul 03, 2024 0.1200 0.1250 0.1200 0.1250 51,585 +0.00(+1.13%)
Jul 02, 2024 0.1250 0.1300 0.1154 0.1236 146,545 -0.01(-8.44%)
Jul 01, 2024 0.1318 0.1390 0.1250 0.1350 88,500 +0.01(+3.85%)
Jun 28, 2024 0.1350 0.1375 0.1300 0.1300 54,559 -0.01(-7.14%)
Jun 27, 2024 0.1400 0.1400 0.1346 0.1400 34,022 +0.00(+3.32%)
Jun 26, 2024 0.1440 0.1440 0.1310 0.1355 105,415 -0.00(-1.53%)
Jun 25, 2024 0.1381 0.1415 0.1376 0.1376 20,796 -0.00(-3.10%)
Jun 24, 2024 0.1380 0.1420 0.1361 0.1420 104,835 +0.00(+0.57%)
Jun 21, 2024 0.1420 0.1420 0.1400 0.1412 23,700 -0.00(-0.56%)
Jun 20, 2024 0.1410 0.1500 0.1300 0.1420 171,321 +0.00(+3.35%)
Jun 18, 2024 0.1365 0.1410 0.1365 0.1374 43,650 -0.00(-2.00%)
Jun 17, 2024 0.1350 0.1450 0.1320 0.1402 145,893 +0.00(+0.14%)
Jun 14, 2024 0.1469 0.1469 0.1377 0.1400 166,038 -0.00(-1.41%)
Jun 13, 2024 0.1450 0.1590 0.1410 0.1420 156,154 -0.01(-4.70%)
Jun 12, 2024 0.1570 0.1670 0.1300 0.1490 265,301 -0.02(-12.35%)
Jun 11, 2024 0.1750 0.1770 0.1550 0.1700 365,639 +0.00(+0.00%)
Jun 10, 2024 0.1520 0.1870 0.1520 0.1700 511,776 +0.02(+13.33%)
Jun 07, 2024 0.1320 0.1590 0.1320 0.1500 363,200 +0.02(+14.50%)
Jun 06, 2024 0.1405 0.1405 0.1300 0.1310 310,504 -0.01(-7.09%)
Jun 05, 2024 0.1430 0.1430 0.1402 0.1410 355,250 -0.00(-2.76%)
Jun 04, 2024 0.1410 0.1470 0.1410 0.1450 444,245 -0.00(-1.36%)
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.