Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canntrust Holdings Inc (OP: CNTTQ )

N/A UNCHANGED
Last Price Updated: 3:36 PM EDT, May 23, 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 (%)
Jan 29, 2021 0.6700 0.7062 0.6000 0.6100 602,000 -0.08(-11.59%)
Jan 28, 2021 0.8100 0.8500 0.6010 0.6900 694,108 -0.11(-13.75%)
Jan 27, 2021 0.9060 0.9900 0.5500 0.8000 1,096,090 -0.09(-10.11%)
Jan 26, 2021 0.7600 0.9400 0.7600 0.8900 1,157,379 +0.17(+23.61%)
Jan 25, 2021 0.5943 0.7863 0.5100 0.7200 1,043,579 +0.19(+35.85%)
Jan 22, 2021 0.4500 0.5900 0.4500 0.5300 812,300 +0.08(+17.75%)
Jan 21, 2021 0.4000 0.4998 0.3488 0.4501 1,088,613 +0.09(+24.34%)
Jan 20, 2021 0.3200 0.3810 0.3200 0.3620 373,392 +0.03(+8.06%)
Jan 19, 2021 0.3500 0.3943 0.3300 0.3350 290,275 -0.01(-4.07%)
Jan 15, 2021 0.3550 0.3600 0.3100 0.3492 166,700 +0.01(+2.74%)
Jan 14, 2021 0.3325 0.3600 0.3100 0.3399 226,167 -0.01(-2.89%)
Jan 13, 2021 0.3700 0.3795 0.3000 0.3500 712,141 -0.01(-2.78%)
Jan 12, 2021 0.3727 0.4001 0.3200 0.3600 278,666 +0.00(+0.00%)
Jan 11, 2021 0.3175 0.3800 0.3100 0.3600 364,157 +0.05(+16.13%)
Jan 08, 2021 0.3000 0.4000 0.3000 0.3100 488,200 +0.02(+6.90%)
Jan 07, 2021 0.2800 0.3000 0.2700 0.2900 403,762 +0.02(+7.41%)
Jan 06, 2021 0.2900 0.3200 0.2500 0.2700 455,209 +0.03(+12.50%)
Jan 05, 2021 0.2500 0.2564 0.2199 0.2400 227,273 +0.00(+0.50%)
Jan 04, 2021 0.2010 0.3000 0.2010 0.2388 171,514 +0.02(+11.07%)
Dec 31, 2020 0.2150 0.2150 0.2150 489,375 -0.01(-2.27%)
Dec 30, 2020 0.2100 0.2300 0.2010 0.2200 489,375 -0.00(-0.05%)
Dec 29, 2020 0.2200 0.2659 0.2000 0.2201 449,494 -0.02(-8.29%)
Dec 28, 2020 0.2600 0.2700 0.2200 0.2400 658,153 -0.02(-7.69%)
Dec 24, 2020 0.2600 0.2750 0.2350 0.2600 240,300 +0.00(+0.00%)
Dec 23, 2020 0.2799 0.2800 0.2200 0.2600 253,090 -0.01(-2.62%)
Dec 22, 2020 0.2800 0.3000 0.2600 0.2670 409,688 -0.03(-11.00%)
Dec 21, 2020 0.2520 0.3600 0.2520 0.3000 412,673 +0.03(+11.11%)
Dec 18, 2020 0.2760 0.3000 0.2600 0.2700 273,000 -0.02(-5.92%)
Dec 17, 2020 0.2900 0.3150 0.2700 0.2870 251,999 -0.00(-0.35%)
Dec 16, 2020 0.3010 0.3200 0.2830 0.2880 219,083 -0.02(-6.19%)
Dec 15, 2020 0.3100 0.3600 0.2900 0.3070 274,856 -0.04(-11.01%)
Dec 14, 2020 0.3100 0.3650 0.3000 0.3450 331,634 +0.02(+6.19%)
Dec 11, 2020 0.3400 0.3400 0.3000 0.3249 297,800 +0.01(+4.81%)
Dec 10, 2020 0.3000 0.3400 0.2810 0.3100 294,034 +0.01(+4.38%)
Dec 09, 2020 0.3600 0.3600 0.2800 0.2970 405,625 -0.03(-8.62%)
Dec 08, 2020 0.3200 0.3600 0.3000 0.3250 396,846 -0.03(-9.72%)
Dec 07, 2020 0.4000 0.4200 0.3000 0.3600 581,025 -0.04(-9.77%)
Dec 04, 2020 0.4000 0.4299 0.3700 0.3990 1,153,700 +0.01(+2.33%)
Dec 03, 2020 0.2100 0.5000 0.1900 0.3899 2,756,015 +0.20(+105.21%)
Dec 02, 2020 0.1668 0.1900 0.1650 0.1900 932,865 +0.02(+11.83%)
Dec 01, 2020 0.1700 0.1770 0.1510 0.1699 269,083 -0.00(-0.06%)
Nov 30, 2020 0.1630 0.1770 0.1300 0.1700 476,883 +0.01(+4.94%)
Nov 27, 2020 0.1700 0.1700 0.1553 0.1620 218,700 -0.01(-4.71%)
Nov 25, 2020 0.1800 0.1800 0.1600 0.1700 145,900 +0.01(+5.46%)
Nov 24, 2020 0.1625 0.1790 0.1553 0.1612 278,640 -0.00(-2.30%)
Nov 23, 2020 0.1800 0.1800 0.1600 0.1650 397,880 -0.01(-6.78%)
Nov 20, 2020 0.1615 0.1900 0.1615 0.1770 162,500 +0.01(+7.27%)
Nov 19, 2020 0.1650 0.1800 0.1600 0.1650 197,157 +0.00(+0.00%)
Nov 18, 2020 0.1575 0.1800 0.1550 0.1650 194,514 -0.01(-7.82%)
Nov 17, 2020 0.1525 0.1800 0.1525 0.1790 275,849 +0.00(+0.17%)
Nov 16, 2020 0.1600 0.1998 0.1550 0.1787 227,623 +0.02(+11.69%)
Nov 13, 2020 0.1625 0.1750 0.1560 0.1600 308,800 -0.01(-3.03%)
Nov 12, 2020 0.1600 0.1700 0.1510 0.1650 515,389 +0.00(+0.00%)
Nov 11, 2020 0.2450 0.2450 0.1650 0.1650 315,572 -0.01(-8.33%)
Nov 10, 2020 0.2000 0.2000 0.1650 0.1800 441,945 -0.02(-10.00%)
Nov 09, 2020 0.2200 0.2275 0.1610 0.2000 250,273 +0.00(+0.00%)
Nov 06, 2020 0.1800 0.2500 0.1800 0.2000 323,700 -0.01(-4.76%)
Nov 05, 2020 0.1751 0.2200 0.1701 0.2100 204,567 -0.01(-4.55%)
Nov 04, 2020 0.2250 0.2450 0.1610 0.2200 384,752 -0.00(-0.50%)
Nov 03, 2020 0.2450 0.2499 0.2200 0.2211 122,984 -0.01(-3.87%)
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.