Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cansortiuminc (CSE: TIUM-U )

0.1400 -0.0200 (-12.50%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 3, 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 (%)
Apr 29, 2022 0.2350 0.2450 0.2050 0.2200 708,170 -0.02(-8.33%)
Apr 28, 2022 0.2500 0.2550 0.2300 0.2400 535,700 -0.01(-2.04%)
Apr 27, 2022 0.2700 0.2700 0.2400 0.2450 198,000 -0.03(-9.26%)
Apr 26, 2022 0.2650 0.2800 0.2650 0.2700 187,348 -0.01(-1.82%)
Apr 25, 2022 0.2700 0.2800 0.2600 0.2750 174,000 +0.00(+0.00%)
Apr 22, 2022 0.2650 0.2750 0.2650 0.2750 280,000 +0.00(+0.00%)
Apr 21, 2022 0.2800 0.2800 0.2650 0.2750 307,810 -0.02(-6.78%)
Apr 20, 2022 0.2750 0.2950 0.2650 0.2950 2,135,400 +0.01(+1.72%)
Apr 19, 2022 0.3000 0.3000 0.2800 0.2900 76,500 +0.00(+0.00%)
Apr 18, 2022 0.2850 0.3000 0.2750 0.2900 350,800 -0.02(-4.92%)
Apr 14, 2022 0.3050 0 +0.03(+10.91%)
Apr 13, 2022 0.2700 0.2750 0.2650 0.2750 115,500 -0.02(-6.78%)
Apr 12, 2022 0.2950 0.3050 0.2750 0.2950 179,300 +0.02(+7.27%)
Apr 11, 2022 0.2850 0.3000 0.2750 0.2750 1,197,500 -0.01(-1.79%)
Apr 08, 2022 0.2600 0.2800 0.2600 0.2800 309,875 +0.03(+12.00%)
Apr 07, 2022 0.2700 0.2750 0.2400 0.2500 541,900 -0.02(-7.41%)
Apr 06, 2022 0.2900 0.2950 0.2650 0.2700 550,471 -0.01(-5.26%)
Apr 05, 2022 0.3400 0.3400 0.2850 0.2850 393,600 -0.05(-14.93%)
Apr 04, 2022 0.3700 0.3750 0.2950 0.3350 1,429,212 -0.04(-11.84%)
Apr 01, 2022 0.3750 0.3850 0.3650 0.3800 707,500 +0.00(+0.00%)
Mar 31, 2022 0.3900 0.4050 0.3650 0.3800 315,000 +0.01(+1.33%)
Mar 30, 2022 0.3750 0.3900 0.3650 0.3750 360,700 +0.00(+0.00%)
Mar 29, 2022 0.3900 0.4000 0.3700 0.3750 373,100 -0.01(-2.60%)
Mar 28, 2022 0.4000 0.4000 0.3700 0.3850 141,400 -0.01(-2.53%)
Mar 25, 2022 0.4000 0.4100 0.3900 0.3950 39,100 +0.01(+1.28%)
Mar 24, 2022 0.3950 0.4000 0.3850 0.3900 44,000 -0.01(-1.27%)
Mar 23, 2022 0.3900 0.3950 0.3900 0.3950 76,205 +0.00(+0.00%)
Mar 22, 2022 0.4300 0.4300 0.3950 0.3950 95,000 -0.04(-10.23%)
Mar 21, 2022 0.4450 0.4450 0.4400 0.4400 2,151 +0.00(+0.00%)
Mar 18, 2022 0.4100 0.4600 0.4100 0.4400 54,400 +0.03(+6.02%)
Mar 17, 2022 0.4100 0.4200 0.3900 0.4150 78,800 -0.01(-1.19%)
Mar 16, 2022 0.4250 0.4250 0.4000 0.4200 16,900 +0.01(+3.70%)
Mar 15, 2022 0.4300 0.4400 0.3900 0.4050 301,700 -0.03(-7.95%)
Mar 14, 2022 0.4700 0.4700 0.4400 0.4400 101,100 -0.03(-6.38%)
Mar 11, 2022 0.4700 0.4700 0.4600 0.4700 24,750 +0.00(+0.00%)
Mar 09, 2022 0.4700 0.4700 300 -0.03(-5.05%)
Mar 08, 2022 0.4600 0.4950 0.4600 0.4950 62,700 +0.02(+4.21%)
Mar 07, 2022 0.5200 0.5200 0.4650 0.4750 177,700 -0.04(-6.86%)
Mar 04, 2022 0.5300 0.5400 0.5000 0.5100 205,900 -0.03(-5.56%)
Mar 03, 2022 0.5600 0.5600 0.5100 0.5400 174,800 -0.01(-1.82%)
Mar 02, 2022 0.5600 0.5600 0.5100 0.5500 233,537 -0.01(-1.79%)
Mar 01, 2022 0.5800 0.6100 0.5400 0.5600 190,500 -0.01(-1.75%)
Feb 28, 2022 0.5800 0.5800 0.5700 0.5700 63,603 -0.01(-1.72%)
Feb 25, 2022 0.5900 0.5900 0.5600 0.5800 121,300 -0.03(-4.92%)
Feb 24, 2022 0.5900 0.6100 0.5800 0.6100 130,000 +0.01(+1.67%)
Feb 23, 2022 0.6000 0.6100 0.5900 0.6000 42,800 +0.00(+0.00%)
Feb 22, 2022 0.6100 0.6200 0.6000 0.6000 29,800 -0.03(-4.76%)
Feb 18, 2022 0.6300 0 -0.01(-1.56%)
Feb 17, 2022 0.6500 0.6500 0.6200 0.6400 314,600 +0.00(+0.00%)
Feb 15, 2022 0.6400 0.6400 320 -0.01(-1.54%)
Feb 14, 2022 0.6400 0.6500 0.6300 0.6500 76,500 +0.01(+1.56%)
Feb 11, 2022 0.6500 0.6500 0.6400 0.6400 138,160 +0.01(+1.59%)
Feb 10, 2022 0.6500 0.6700 0.6300 0.6300 205,400 -0.03(-4.55%)
Feb 09, 2022 0.6400 0.6600 0.6300 0.6600 106,500 +0.02(+3.13%)
Feb 08, 2022 0.6400 0.6400 0.6300 0.6400 47,500 -0.01(-1.54%)
Feb 07, 2022 0.6200 0.6500 0.6100 0.6500 100,700 +0.01(+1.56%)
Feb 04, 2022 0.6100 0.6400 0.5800 0.6400 97,575 +0.03(+4.92%)
Feb 03, 2022 0.6000 0.6200 0.6100 139,367 +0.00(+0.00%)
Feb 02, 2022 0.6400 0.6400 0.6100 0.6100 82,100 -0.03(-4.69%)
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.