Skip to main content

Cansortium Inc (OP: CNTMF )

0.1600 -0.0100 (-5.88%)
Streaming Delayed Price Updated: 2:06 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.1440 0.1500 0.1395 0.1500 144,792 +0.01(+5.93%)
Aug 30, 2024 0.1300 0.1450 0.1300 0.1416 30,250 +0.01(+4.89%)
Aug 29, 2024 0.1350 0.1400 0.1260 0.1350 127,200 +0.01(+3.85%)
Aug 28, 2024 0.1310 0.1400 0.1200 0.1300 138,394 -0.00(-2.99%)
Aug 27, 2024 0.1216 0.1525 0.1140 0.1340 519,969 -0.02(-10.67%)
Aug 26, 2024 0.1500 0.1549 0.1500 0.1500 58,569 +0.00(+0.00%)
Aug 23, 2024 0.1589 0.1650 0.1440 0.1500 175,478 -0.00(-1.64%)
Aug 22, 2024 0.1430 0.1600 0.1400 0.1525 82,920 -0.00(-1.61%)
Aug 21, 2024 0.1500 0.1600 0.1400 0.1550 178,770 +0.01(+7.64%)
Aug 20, 2024 0.1333 0.1590 0.1333 0.1440 233,775 +0.01(+6.67%)
Aug 19, 2024 0.1260 0.1350 0.1215 0.1350 170,150 +0.01(+8.00%)
Aug 16, 2024 0.1290 0.1290 0.1198 0.1250 54,500 +0.01(+4.17%)
Aug 15, 2024 0.1180 0.1290 0.1130 0.1200 173,614 -0.01(-4.00%)
Aug 14, 2024 0.1200 0.1290 0.1150 0.1250 122,064 +0.01(+7.67%)
Aug 13, 2024 0.1215 0.1215 0.1161 0.1161 27,726 +0.00(+0.96%)
Aug 12, 2024 0.1230 0.1230 0.1150 0.1150 22,682 -0.00(-4.17%)
Aug 09, 2024 0.1176 0.1236 0.1144 0.1200 189,165 -0.00(-0.83%)
Aug 08, 2024 0.1000 0.1210 0.1000 0.1210 81,050 +0.01(+10.10%)
Aug 07, 2024 0.1123 0.1123 0.1050 0.1099 292,100 +0.01(+5.17%)
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%)
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.