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

Cansortiuminc (CSE: TIUM-U )

0.1700 -0.0100 (-5.56%)
Official Closing Price Updated: 3:11 PM EDT, May 21, 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 (%)
May 31, 2022 0.1500 0.1600 0.1500 0.1550 183,230 +0.01(+10.71%)
May 30, 2022 0.1500 0.1500 0.1400 0.1400 15,000 -0.01(-9.68%)
May 27, 2022 0.1450 0.1550 0.1450 0.1550 131,500 +0.01(+6.90%)
May 26, 2022 0.1400 0.1650 0.1400 0.1450 264,000 +0.01(+7.41%)
May 25, 2022 0.1450 0.1450 0.1350 0.1350 175,437 -0.01(-6.90%)
May 24, 2022 0.1500 0.1500 0.1400 0.1450 342,731 +0.00(+0.00%)
May 20, 2022 0.1450 0 -0.01(-3.33%)
May 19, 2022 0.1400 0.1500 0.1350 0.1500 157,000 +0.01(+3.45%)
May 18, 2022 0.1500 0.1550 0.1400 0.1450 991,570 -0.01(-6.45%)
May 17, 2022 0.1650 0.1650 0.1550 0.1550 888,500 -0.01(-6.06%)
May 16, 2022 0.1750 0.1750 0.1650 0.1650 357,340 +0.00(+0.00%)
May 13, 2022 0.1550 0.1800 0.1550 0.1650 1,557,300 +0.01(+3.13%)
May 12, 2022 0.1750 0.1750 0.1550 0.1600 985,500 -0.01(-8.57%)
May 11, 2022 0.1750 0.1850 0.1750 0.1750 407,211 -0.01(-2.78%)
May 10, 2022 0.1700 0.1800 0.1650 0.1800 362,000 +0.01(+2.86%)
May 09, 2022 0.2050 0.2050 0.1650 0.1750 890,384 -0.03(-14.63%)
May 06, 2022 0.2100 0.2150 0.1950 0.2050 448,000 +0.00(+0.00%)
May 05, 2022 0.1900 0.2200 0.1850 0.2050 81,500 +0.01(+7.89%)
May 04, 2022 0.1950 0.1950 0.1800 0.1900 222,051 -0.01(-5.00%)
May 03, 2022 0.2150 0.2300 0.1700 0.2000 4,963,829 -0.01(-4.76%)
May 02, 2022 0.2250 0.2300 0.1900 0.2100 991,452 -0.01(-4.55%)
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%)
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.