Cansortium Inc (OP: CNTMF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	0.0875	0.0900	0.0775	0.0880	133,684	-0.00(-1.01%)
Nov 12, 2024	0.0850	0.0953	0.0850	0.0889	346,843	+0.00(+3.13%)
Nov 11, 2024	0.0950	0.1000	0.0850	0.0862	566,432	-0.01(-11.23%)
Nov 08, 2024	0.1000	0.1000	0.0950	0.0971	141,966	+0.00(+1.15%)
Nov 07, 2024	0.1000	0.1050	0.0902	0.0960	254,486	-0.01(-5.42%)
Nov 06, 2024	0.1090	0.1095	0.0900	0.1015	2,479,721	-0.05(-32.33%)
Nov 05, 2024	0.1600	0.1600	0.1401	0.1500	559,806	-0.01(-3.85%)
Nov 04, 2024	0.1601	0.1630	0.1510	0.1560	170,600	+0.01(+4.00%)
Nov 01, 2024	0.1450	0.1750	0.1450	0.1500	758,834	+0.00(+0.00%)
Oct 31, 2024	0.1632	0.1680	0.1359	0.1500	367,188	-0.01(-3.85%)
Oct 30, 2024	0.1700	0.1700	0.1510	0.1560	44,850	-0.00(-0.83%)
Oct 29, 2024	0.1687	0.1725	0.1510	0.1573	97,464	-0.02(-9.23%)
Oct 28, 2024	0.1740	0.1790	0.1600	0.1733	193,244	+0.00(+2.54%)
Oct 25, 2024	0.1600	0.1780	0.1569	0.1690	108,001	-0.00(-2.03%)
Oct 24, 2024	0.1697	0.1860	0.1600	0.1725	89,742	-0.00(-1.43%)
Oct 23, 2024	0.1570	0.1750	0.1570	0.1750	104,490	+0.01(+7.69%)
Oct 22, 2024	0.1480	0.1650	0.1474	0.1625	84,953	+0.01(+7.97%)
Oct 21, 2024	0.1505	0.1525	0.1460	0.1505	37,719	-0.00(-1.05%)
Oct 18, 2024	0.1480	0.1545	0.1474	0.1521	62,989	+0.01(+4.25%)
Oct 17, 2024	0.1401	0.1490	0.1401	0.1459	53,346	+0.01(+4.14%)
Oct 16, 2024	0.1500	0.1555	0.1400	0.1401	424,481	-0.01(-8.25%)
Oct 15, 2024	0.1550	0.1585	0.1450	0.1527	78,874	-0.01(-4.14%)
Oct 14, 2024	0.1480	0.1700	0.1480	0.1593	130,500	+0.01(+6.20%)
Oct 11, 2024	0.1480	0.1690	0.1480	0.1500	69,515	-0.02(-9.09%)
Oct 10, 2024	0.1700	0.1700	0.1605	0.1650	11,700	+0.00(+0.00%)
Oct 09, 2024	0.1601	0.1650	0.1601	0.1650	84,536	+0.00(+1.48%)
Oct 08, 2024	0.1626	0.1626	0.1626	0.1626	3,100	+0.00(+1.62%)
Oct 07, 2024	0.1600	0.1635	0.1560	0.1600	451,949	+0.00(+0.00%)
Oct 04, 2024	0.1700	0.1700	0.1600	0.1600	10,260	-0.01(-5.88%)
Oct 03, 2024	0.1612	0.1700	0.1524	0.1700	26,260	+0.01(+8.14%)
Oct 02, 2024	0.1601	0.1700	0.1572	0.1572	27,920	-0.00(-0.32%)
Oct 01, 2024	0.1700	0.1870	0.1540	0.1577	43,420	-0.00(-2.41%)
Sep 30, 2024	0.1870	0.1870	0.1555	0.1616	192,057	-0.01(-7.13%)
Sep 27, 2024	0.1700	0.1740	0.1620	0.1740	186,500	+0.00(+0.75%)
Sep 26, 2024	0.1794	0.1870	0.1690	0.1727	89,820	+0.00(+1.59%)
Sep 25, 2024	0.1550	0.1700	0.1550	0.1700	161,090	+0.02(+12.21%)
Sep 24, 2024	0.1700	0.1700	0.1249	0.1515	462,559	-0.01(-8.18%)
Sep 23, 2024	0.1603	0.1650	0.1569	0.1650	62,743	-0.00(-2.37%)
Sep 20, 2024	0.1591	0.1690	0.1591	0.1690	83,990	+0.01(+3.05%)
Sep 19, 2024	0.1775	0.1870	0.1569	0.1640	49,970	-0.01(-3.53%)
Sep 18, 2024	0.1719	0.1719	0.1569	0.1700	14,663	-0.00(-1.45%)
Sep 17, 2024	0.1650	0.1730	0.1626	0.1725	26,500	+0.00(+1.47%)
Sep 16, 2024	0.1900	0.1900	0.1553	0.1700	40,200	+0.00(+1.49%)
Sep 13, 2024	0.1900	0.1900	0.1675	0.1675	42,340	-0.00(-1.47%)
Sep 12, 2024	0.1700	0.1800	0.1700	0.1700	13,209	-0.00(-2.02%)
Sep 11, 2024	0.1750	0.1850	0.1715	0.1735	67,420	-0.01(-7.22%)
Sep 10, 2024	0.1800	0.1900	0.1717	0.1870	99,155	+0.01(+4.76%)
Sep 09, 2024	0.1700	0.1815	0.1610	0.1785	447,818	+0.01(+7.66%)
Sep 06, 2024	0.1700	0.1727	0.1524	0.1658	232,922	-0.00(-2.47%)
Sep 05, 2024	0.1500	0.1720	0.1500	0.1700	224,926	+0.01(+9.61%)
Sep 04, 2024	0.1600	0.1700	0.1513	0.1551	59,716	+0.01(+3.40%)

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.