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

Canntrust Holdings Inc (OP: CNTTQ )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, May 17, 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 28, 2021 0.5450 0.7900 0.5400 0.7500 1,052,119 +0.16(+27.12%)
May 27, 2021 0.5700 0.6000 0.5600 0.5900 190,647 +0.00(+0.00%)
May 26, 2021 0.5710 0.6000 0.5510 0.5900 167,755 +0.01(+1.69%)
May 25, 2021 0.5670 0.6000 0.5500 0.5802 80,861 +0.02(+3.61%)
May 24, 2021 0.5410 0.5900 0.5410 0.5600 105,950 -0.02(-3.41%)
May 21, 2021 0.5450 0.5899 0.5400 0.5798 51,849 +0.02(+3.17%)
May 20, 2021 0.5200 0.6000 0.5200 0.5620 82,696 +0.00(+0.36%)
May 19, 2021 0.6100 0.6100 0.5001 0.5600 356,381 -0.04(-6.70%)
May 18, 2021 0.6000 0.6200 0.6000 0.6002 53,976 -0.01(-1.61%)
May 17, 2021 0.6000 0.6100 0.5801 0.6100 102,202 +0.01(+1.67%)
May 14, 2021 0.5800 0.6100 0.5750 0.6000 80,969 +0.02(+3.27%)
May 13, 2021 0.5050 0.6298 0.5050 0.5810 130,617 -0.03(-4.75%)
May 12, 2021 0.6050 0.6300 0.6000 0.6100 70,856 -0.02(-3.17%)
May 11, 2021 0.5560 0.6300 0.5560 0.6300 161,720 +0.03(+5.00%)
May 10, 2021 0.6000 0.6673 0.5500 0.6000 118,231 -0.02(-3.23%)
May 07, 2021 0.6400 0.6412 0.6000 0.6200 90,475 -0.02(-3.13%)
May 06, 2021 0.6100 0.6400 0.6000 0.6400 101,714 +0.02(+3.23%)
May 05, 2021 0.6300 0.6700 0.6102 0.6200 105,963 -0.01(-1.59%)
May 04, 2021 0.6650 0.6800 0.6000 0.6300 106,559 -0.04(-5.97%)
May 03, 2021 0.5200 0.7000 0.5200 0.6700 45,488 -0.02(-3.60%)
Apr 30, 2021 0.6550 0.6995 0.6500 0.6950 122,900 +0.02(+3.73%)
Apr 29, 2021 0.6500 0.7000 0.6500 0.6700 83,422 -0.01(-1.02%)
Apr 28, 2021 0.6332 0.7000 0.6114 0.6769 149,923 -0.01(-1.90%)
Apr 27, 2021 0.6509 0.7000 0.6417 0.6900 99,637 +0.00(+0.00%)
Apr 26, 2021 0.7000 0.7000 0.6000 0.6900 86,973 -0.01(-1.43%)
Apr 23, 2021 0.6575 0.7100 0.6550 0.7000 76,800 +0.03(+5.26%)
Apr 22, 2021 0.6820 0.7200 0.6550 0.6650 52,095 -0.03(-4.97%)
Apr 21, 2021 0.6900 0.6998 0.6510 0.6998 79,190 +0.01(+1.42%)
Apr 20, 2021 0.5993 0.7100 0.5811 0.6900 270,677 +0.06(+9.52%)
Apr 19, 2021 0.6300 0.7500 0.6100 0.6300 111,922 -0.03(-4.55%)
Apr 16, 2021 0.6000 0.7500 0.6000 0.6600 262,300 +0.05(+8.18%)
Apr 15, 2021 0.7100 0.7100 0.5700 0.6101 575,317 -0.10(-14.07%)
Apr 14, 2021 0.7000 0.8200 0.6900 0.7100 134,437 -0.04(-5.33%)
Apr 13, 2021 0.7400 0.7900 0.7000 0.7500 129,379 -0.01(-1.32%)
Apr 12, 2021 0.7600 0.8000 0.7500 0.7600 58,476 -0.01(-1.30%)
Apr 09, 2021 0.7600 0.7900 0.7510 0.7700 108,800 -0.01(-1.28%)
Apr 08, 2021 0.7510 0.8000 0.7500 0.7800 93,934 +0.03(+3.86%)
Apr 07, 2021 0.7500 0.8000 0.7450 0.7510 81,217 +0.00(+0.00%)
Apr 06, 2021 0.7700 0.8000 0.7350 0.7510 104,038 -0.02(-2.47%)
Apr 05, 2021 0.7481 0.8300 0.7161 0.7700 85,650 +0.00(+0.00%)
Apr 01, 2021 1.100 1.100 0.7200 0.7700 101,600 -0.05(-6.10%)
Mar 31, 2021 0.8750 0.8750 0.7200 0.8200 138,900 +0.10(+13.89%)
Mar 30, 2021 0.7500 0.8800 0.7200 0.7200 97,308 -0.01(-1.37%)
Mar 29, 2021 0.9300 0.9300 0.7200 0.7300 183,357 -0.05(-6.41%)
Mar 26, 2021 0.7800 0.8400 0.7500 0.7800 164,500 -0.04(-4.88%)
Mar 25, 2021 0.8100 0.8500 0.7900 0.8200 186,006 -0.01(-1.44%)
Mar 24, 2021 0.8430 0.9400 0.8155 0.8320 212,005 -0.05(-5.45%)
Mar 23, 2021 0.8100 0.9300 0.8100 0.8800 265,288 -0.05(-5.38%)
Mar 22, 2021 1.010 1.010 0.5500 0.9300 127,799 -0.01(-0.96%)
Mar 19, 2021 0.9700 0.9700 0.9000 0.9390 166,200 +0.01(+0.97%)
Mar 18, 2021 0.9150 0.9900 0.6500 0.9300 578,185 +0.00(+0.00%)
Mar 17, 2021 0.8644 0.9900 0.6257 0.9300 348,241 +0.09(+10.71%)
Mar 16, 2021 1.010 1.010 0.8000 0.8400 350,922 +0.05(+6.33%)
Mar 15, 2021 0.7900 0.8300 0.7600 0.7900 247,827 +0.00(+0.00%)
Mar 12, 2021 0.8072 0.8072 0.7500 0.7900 233,600 +0.03(+3.81%)
Mar 11, 2021 0.7600 0.8000 0.7500 0.7610 196,800 +0.01(+1.47%)
Mar 10, 2021 0.7600 0.8600 0.7300 0.7500 374,258 -0.01(-1.32%)
Mar 09, 2021 0.8000 0.8200 0.7300 0.7600 359,735 +0.02(+2.70%)
Mar 08, 2021 0.6600 0.8000 0.5610 0.7400 725,699 +0.14(+23.33%)
Mar 05, 2021 0.5500 0.6500 0.5500 0.6000 339,700 +0.07(+13.21%)
Mar 04, 2021 0.5200 0.6000 0.5000 0.5300 625,557 -0.02(-3.64%)
Mar 03, 2021 0.6273 0.6500 0.5000 0.5500 678,374 -0.10(-15.38%)
Mar 02, 2021 0.6700 0.6900 0.6200 0.6500 192,532 -0.03(-4.41%)
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.