Skip to main content

Cansortium Inc (OP: CNTMF )

0.1412 -0.0008 (-0.56%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.1420 0.1420 0.1400 0.1412 23,700 -0.00(-0.56%)
Jun 20, 2024 0.1410 0.1500 0.1300 0.1420 171,321 +0.00(+3.35%)
Jun 18, 2024 0.1365 0.1410 0.1365 0.1374 43,650 -0.00(-2.00%)
Jun 17, 2024 0.1350 0.1450 0.1320 0.1402 145,893 +0.00(+0.14%)
Jun 14, 2024 0.1469 0.1469 0.1377 0.1400 166,038 -0.00(-1.41%)
Jun 13, 2024 0.1450 0.1590 0.1410 0.1420 156,154 -0.01(-4.70%)
Jun 12, 2024 0.1570 0.1670 0.1300 0.1490 265,301 -0.02(-12.35%)
Jun 11, 2024 0.1750 0.1770 0.1550 0.1700 365,639 +0.00(+0.00%)
Jun 10, 2024 0.1520 0.1870 0.1520 0.1700 511,776 +0.02(+13.33%)
Jun 07, 2024 0.1320 0.1590 0.1320 0.1500 363,200 +0.02(+14.50%)
Jun 06, 2024 0.1405 0.1405 0.1300 0.1310 310,504 -0.01(-7.09%)
Jun 05, 2024 0.1430 0.1430 0.1402 0.1410 355,250 -0.00(-2.76%)
Jun 04, 2024 0.1410 0.1470 0.1410 0.1450 444,245 -0.00(-1.36%)
Jun 03, 2024 0.1700 0.1710 0.1245 0.1470 1,751,726 -0.02(-10.37%)
May 31, 2024 0.1667 0.1720 0.1550 0.1640 678,490 -0.01(-4.21%)
May 30, 2024 0.1600 0.1712 0.1540 0.1712 819,224 +0.01(+7.27%)
May 29, 2024 0.1600 0.1744 0.1593 0.1596 198,862 -0.00(-1.78%)
May 28, 2024 0.1601 0.1690 0.1550 0.1625 251,025 -0.00(-2.11%)
May 24, 2024 0.1600 0.1700 0.1600 0.1660 61,570 +0.00(+0.61%)
May 23, 2024 0.1684 0.1810 0.1600 0.1650 176,615 -0.01(-5.71%)
May 22, 2024 0.1710 0.1750 0.1710 0.1750 26,000 +0.00(+2.34%)
May 21, 2024 0.1979 0.1979 0.1600 0.1710 737,001 -0.01(-6.30%)
May 20, 2024 0.1550 0.1831 0.1550 0.1825 343,504 +0.00(+1.39%)
May 17, 2024 0.1805 0.1900 0.1720 0.1800 396,423 +0.00(+0.00%)
May 16, 2024 0.1790 0.1900 0.1701 0.1800 339,047 +0.01(+5.88%)
May 15, 2024 0.1800 0.1800 0.1600 0.1700 422,524 -0.01(-3.35%)
May 14, 2024 0.1790 0.1800 0.1704 0.1759 117,345 -0.00(-0.06%)
May 13, 2024 0.1700 0.1800 0.1700 0.1760 66,100 +0.00(+1.85%)
May 10, 2024 0.1715 0.1728 0.1706 0.1728 16,700 -0.00(-1.26%)
May 09, 2024 0.1771 0.1850 0.1650 0.1750 428,057 -0.01(-5.61%)
May 08, 2024 0.1900 0.1900 0.1814 0.1854 90,305 +0.00(+0.22%)
May 07, 2024 0.1845 0.1950 0.1800 0.1850 231,336 -0.00(-2.12%)
May 06, 2024 0.1870 0.2050 0.1870 0.1890 403,206 -0.00(-0.53%)
May 03, 2024 0.2040 0.2040 0.1871 0.1900 327,573 -0.00(-1.04%)
May 02, 2024 0.1825 0.1990 0.1810 0.1920 196,551 -0.01(-4.00%)
May 01, 2024 0.2126 0.2250 0.1740 0.2000 467,674 -0.02(-8.26%)
Apr 30, 2024 0.1814 0.2250 0.1650 0.2180 1,342,105 +0.06(+34.15%)
Apr 29, 2024 0.1700 0.1700 0.1450 0.1625 314,185 +0.00(+1.44%)
Apr 26, 2024 0.1750 0.1830 0.1601 0.1602 235,406 -0.00(-2.91%)
Apr 25, 2024 0.1601 0.1830 0.1601 0.1650 65,804 -0.02(-9.84%)
Apr 24, 2024 0.1700 0.1840 0.1580 0.1830 89,752 +0.01(+4.63%)
Apr 23, 2024 0.1850 0.1870 0.1700 0.1749 240,540 -0.01(-6.72%)
Apr 22, 2024 0.1876 0.1900 0.1800 0.1875 72,528 -0.00(-1.32%)
Apr 19, 2024 0.1810 0.1920 0.1810 0.1900 102,321 +0.00(+0.00%)
Apr 18, 2024 0.1940 0.1980 0.1800 0.1900 667,478 -0.01(-5.00%)
Apr 17, 2024 0.1900 0.2000 0.1846 0.2000 120,000 +0.02(+8.11%)
Apr 16, 2024 0.1900 0.1900 0.1795 0.1850 322,628 +0.00(+0.00%)
Apr 15, 2024 0.2100 0.2100 0.1850 0.1850 387,486 -0.01(-7.45%)
Apr 12, 2024 0.2099 0.2200 0.1936 0.1999 199,556 -0.01(-4.35%)
Apr 11, 2024 0.2155 0.2200 0.1928 0.2090 417,863 -0.00(-1.42%)
Apr 10, 2024 0.2200 0.2210 0.2120 0.2120 211,167 -0.01(-5.78%)
Apr 09, 2024 0.2265 0.2500 0.2150 0.2250 859,993 -0.01(-4.26%)
Apr 08, 2024 0.2264 0.2400 0.2249 0.2350 249,335 +0.01(+3.30%)
Apr 05, 2024 0.2400 0.2450 0.2252 0.2275 286,107 -0.01(-5.21%)
Apr 04, 2024 0.2499 0.2500 0.2150 0.2400 849,272 -0.01(-3.61%)
Apr 03, 2024 0.2491 0.2500 0.2300 0.2490 1,100,945 +0.01(+3.75%)
Apr 02, 2024 0.2400 0.2500 0.2300 0.2400 1,168,669 +0.01(+4.35%)
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.