(TSV: CANS )
0.0400
-0.0100
(-20.00%)
Streaming Delayed Price
Updated: 9:34 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 72,944 | -0.01(-20.00%) |
| May 15, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| May 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 | -0.00(-9.09%) |
| May 10, 2024 | 0.0550 | 0 | +0.00(+10.00%) | |||
| May 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 58,000 | -0.01(-16.67%) |
| May 07, 2024 | 0.0600 | 0 | +0.01(+20.00%) | |||
| May 03, 2024 | 0.0500 | 2 | +0.00(+0.00%) | |||
| May 01, 2024 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Apr 26, 2024 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 42,500 | -0.03(-29.41%) |
| Apr 16, 2024 | 0.0850 | 0 | +0.01(+21.43%) | |||
| Apr 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | +0.02(+40.00%) |
| Apr 11, 2024 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Apr 09, 2024 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Apr 05, 2024 | 0.0550 | 0 | +0.01(+22.22%) | |||
| Apr 03, 2024 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2024 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Mar 28, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,000 | +0.00(+0.00%) |
| Mar 22, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Mar 18, 2024 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Mar 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | -0.00(-8.33%) |
| Mar 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 | +0.00(+0.00%) |
| Mar 11, 2024 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2024 | 0.0600 | 100 | -0.01(-14.29%) | |||
| Mar 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 | +0.01(+16.67%) |
| Mar 05, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 33,000 | -0.01(-7.69%) |
| Mar 04, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 18,000 | -0.01(-7.14%) |
| Mar 01, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 10,000 | +0.00(+0.00%) |
| Feb 27, 2024 | 0.0700 | 0 | -0.01(-17.65%) | |||
| Feb 16, 2024 | 0.0850 | 0 | +0.01(+21.43%) | |||
| Feb 14, 2024 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Feb 12, 2024 | 0.0700 | 0 | -0.01(-12.50%) | |||
| Feb 09, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 22,000 | -0.01(-11.11%) |
| Feb 06, 2024 | 0.0900 | 0 | +0.01(+12.50%) | |||
| Feb 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | -0.04(-30.43%) |
| Feb 01, 2024 | 0.1150 | 0 | -0.03(-17.86%) | |||
| Jan 31, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,000 | +0.06(+75.00%) |
| Jan 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 43,000 | +0.01(+6.67%) |
| Jan 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 67,630 | +0.01(+15.38%) |
| Jan 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 | +0.00(+0.00%) |
| Jan 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 29,600 | +0.01(+8.33%) |
| Jan 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | +0.00(+0.00%) |
| Jan 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+0.00%) |
| Jan 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 | +0.00(+9.09%) |
| Jan 18, 2024 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 28,000 | -0.00(-8.33%) |
| Jan 12, 2024 | 0.0600 | 0 | -0.01(-14.29%) | |||
| Jan 08, 2024 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.01(+7.69%) |
| Jan 04, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 3,000 | +0.01(+18.18%) |
| Jan 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,975 | -0.00(-8.33%) |
| Jan 02, 2024 | 0.0550 | 0.0650 | 0.0500 | 0.0600 | 60,011 | +0.00(+9.09%) |
| Dec 29, 2023 | 0.0550 | 0 | +0.00(+10.00%) | |||
| Dec 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | -0.00(-9.09%) |
| Dec 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 | +0.00(+0.00%) |
| Dec 22, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 21,825 | +0.01(+22.22%) |
| Dec 19, 2023 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 148,000 | +0.00(+12.50%) |
| Dec 18, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 66,100 | -0.01(-20.00%) |
| Dec 15, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 122,250 | -0.01(-16.67%) |
| Dec 13, 2023 | 0.0600 | 244 | -0.01(-7.69%) | |||
| Dec 11, 2023 | 0.0650 | 560 | -0.01(-7.14%) | |||
| Dec 08, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 83,000 | +0.00(+0.00%) |
| Dec 07, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 229,878 | +0.01(+16.67%) |
| Dec 05, 2023 | 0.0600 | 0 | -0.01(-14.29%) | |||
| Dec 04, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 33,012 | +0.01(+16.67%) |
| Dec 01, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+0.00%) |
| Nov 30, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 41,057 | -0.01(-7.69%) |
| Nov 29, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 52,400 | -0.01(-7.14%) |
| Nov 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,300 | -0.01(-12.50%) |
| Nov 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,500 | +0.01(+6.67%) |
| Nov 24, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 87,000 | -0.01(-11.76%) |
| Nov 22, 2023 | 0.0850 | 10 | -0.01(-15.00%) | |||
| Nov 21, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 43,000 | +0.00(+0.00%) |
| Nov 20, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 139,000 | -0.00(-4.76%) |
| Nov 17, 2023 | 0.0950 | 0.1350 | 0.0950 | 0.1050 | 240,000 | +0.01(+16.67%) |
| Nov 16, 2023 | 0.0900 | 0.0900 | 0.0750 | 0.0900 | 875,350 | +0.00(+0.00%) |
| Nov 14, 2023 | 0.0900 | 0 | -0.01(-5.26%) | |||
| Nov 13, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,543 | -0.01(-5.00%) |
| Nov 10, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,000 | +0.00(+0.00%) |
| Nov 09, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 15,500 | +0.00(+0.00%) |
| Nov 08, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | +0.00(+0.00%) |
| Nov 07, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 6,756 | -0.00(-4.76%) |
| Nov 06, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 4,500 | +0.00(+5.00%) |
| Nov 03, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 3,100 | +0.00(+0.00%) |
| Nov 01, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Oct 31, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 | +0.00(+0.00%) |
| Oct 27, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Oct 23, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 5,256 | -0.01(-9.09%) |
| Oct 19, 2023 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 7,000 | +0.01(+4.76%) |
| Oct 18, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 19,000 | +0.00(+0.00%) |
| Oct 17, 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 27,500 | -0.01(-4.55%) |
| Oct 16, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,575 | +0.01(+10.00%) |
| Oct 13, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 173,048 | -0.01(-9.09%) |
| Oct 12, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 85,900 | +0.00(+0.00%) |
| Oct 11, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 7,500 | +0.00(+0.00%) |
| Oct 10, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,005 | +0.00(+0.00%) |
| Oct 05, 2023 | 0.1100 | 0 | -0.03(-18.52%) | |||
| Oct 04, 2023 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 1,544 | -0.01(-3.57%) |
| Oct 02, 2023 | 0.1400 | 0 | +0.02(+16.67%) | |||
| Sep 29, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | -0.01(-4.00%) |
| Sep 27, 2023 | 0.1250 | 0 | -0.03(-19.35%) | |||
| Sep 14, 2023 | 0.1550 | 0 | +0.01(+10.71%) | |||
| Sep 13, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 9,250 | +0.03(+27.27%) |
| Sep 11, 2023 | 0.1100 | 0 | -0.01(-8.33%) | |||
| Sep 08, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 8,520 | +0.00(+0.00%) |
| Sep 06, 2023 | 0.1200 | 0 | +0.00(+0.00%) | |||
| Sep 05, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 24,024 | -0.01(-4.00%) |
| Aug 31, 2023 | 0.1250 | 0 | +0.01(+4.17%) | |||
| Aug 30, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,002 | -0.02(-14.29%) |
| Aug 28, 2023 | 0.1400 | 0 | +0.02(+16.67%) | |||
| Aug 25, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 96,000 | -0.01(-4.00%) |
| Aug 22, 2023 | 0.1250 | 0 | +0.00(+0.00%) | |||
| Aug 21, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 7,800 | +0.00(+0.00%) |
| Aug 18, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 20,500 | +0.00(+0.00%) |
| Aug 17, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5,000 | +0.00(+0.00%) |
| Aug 11, 2023 | 0.1250 | 0 | +0.00(+0.00%) | |||
| Aug 10, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 15,000 | +0.00(+0.00%) |
| Aug 09, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 22,500 | -0.01(-3.85%) |
| Aug 08, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,950 | +0.00(+0.00%) |
| Aug 04, 2023 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2023 | 0.1450 | 0.1450 | 0.1300 | 0.1300 | 28,500 | -0.01(-3.70%) |
| Jul 31, 2023 | 0.1350 | 1 | +0.01(+3.85%) | |||
| Jul 27, 2023 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,000 | -0.01(-10.34%) |
| Jul 24, 2023 | 0.1450 | 378 | +0.00(+0.00%) | |||
| Jul 19, 2023 | 0.1450 | 0 | +0.00(+0.00%) | |||
| Jul 18, 2023 | 0.1250 | 0.1450 | 0.1250 | 0.1450 | 42,785 | +0.01(+11.54%) |
| Jul 17, 2023 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 3,000 | +0.01(+4.00%) |
| Jul 14, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 500 | +0.00(+0.00%) |
| Jul 13, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 6,900 | -0.01(-3.85%) |
| Jul 11, 2023 | 0.1300 | 0 | +0.03(+23.81%) | |||
| Jul 07, 2023 | 0.1050 | 20 | -0.01(-4.55%) | |||
| Jul 06, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 | -0.01(-8.33%) |
| Jul 05, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,100 | +0.01(+9.09%) |
| Jul 04, 2023 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 46,053 | -0.02(-15.38%) |
| Jun 30, 2023 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Jun 29, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 21,500 | +0.00(+0.00%) |
| Jun 28, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,500 | +0.00(+0.00%) |
| Jun 27, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 19,000 | +0.00(+0.00%) |
| Jun 26, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 76,700 | +0.03(+23.81%) |
| Jun 23, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 135,337 | -0.01(-8.70%) |
| Jun 21, 2023 | 0.1150 | 0 | +0.01(+9.52%) | |||
| Jun 20, 2023 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 45,200 | -0.01(-8.70%) |
| Jun 19, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 10,500 | +0.00(+0.00%) |
| Jun 16, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 8,000 | -0.00(-4.17%) |
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.
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.
