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

Canntrust Holdings Inc (NY: CTST )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 0.8000 0.8002 0.7790 0.7980 977,900 -0.03(-3.67%)
Nov 27, 2019 0.8100 0.8500 0.8052 0.8284 1,204,800 -0.00(-0.19%)
Nov 26, 2019 0.9000 0.9000 0.8200 0.8300 1,428,204 -0.08(-8.79%)
Nov 25, 2019 0.9200 0.9300 0.8700 0.9100 1,207,080 +0.01(+1.11%)
Nov 22, 2019 0.9900 1.010 0.8800 0.9000 2,180,000 -0.06(-6.25%)
Nov 21, 2019 0.9300 1.040 0.9300 0.9600 4,129,183 +0.06(+6.67%)
Nov 20, 2019 0.8700 0.9800 0.8500 0.9000 2,246,185 +0.06(+7.14%)
Nov 19, 2019 0.8100 0.8800 0.8000 0.8400 1,609,851 +0.04(+5.00%)
Nov 18, 2019 0.8800 0.8900 0.7900 0.8000 2,119,772 -0.07(-8.55%)
Nov 15, 2019 0.9000 0.9096 0.8651 0.8748 1,636,400 -0.02(-1.71%)
Nov 14, 2019 0.9500 0.9500 0.8800 0.8900 2,120,165 -0.08(-8.25%)
Nov 13, 2019 0.9800 1.000 0.9500 0.9700 1,144,913 -0.01(-1.02%)
Nov 12, 2019 1.010 1.040 0.9600 0.9800 2,308,590 -0.06(-5.77%)
Nov 11, 2019 1.080 1.080 1.010 1.040 1,362,831 +0.00(+0.00%)
Nov 08, 2019 1.050 1.060 1.000 1.040 3,148,700 +0.01(+0.97%)
Nov 07, 2019 1.130 1.170 1.030 1.030 2,609,076 -0.09(-8.04%)
Nov 06, 2019 1.180 1.190 1.090 1.120 3,211,420 -0.06(-5.08%)
Nov 05, 2019 1.260 1.310 1.170 1.180 1,716,072 -0.08(-6.35%)
Nov 04, 2019 1.230 1.330 1.210 1.260 1,748,584 +0.06(+5.00%)
Nov 01, 2019 1.120 1.210 1.110 1.200 1,568,300 +0.07(+6.19%)
Oct 31, 2019 1.110 1.130 1.060 1.130 887,689 +0.04(+3.71%)
Oct 30, 2019 1.080 1.150 1.060 1.090 919,706 +0.01(+0.89%)
Oct 29, 2019 1.150 1.150 1.040 1.080 2,082,099 -0.07(-6.09%)
Oct 28, 2019 1.210 1.280 1.150 1.150 1,466,142 -0.07(-5.74%)
Oct 25, 2019 1.300 1.300 1.150 1.220 1,757,100 -0.11(-8.27%)
Oct 24, 2019 1.300 1.340 1.300 1.330 1,293,463 +0.02(+1.53%)
Oct 23, 2019 1.320 1.340 1.270 1.310 1,990,180 -0.02(-1.50%)
Oct 22, 2019 1.380 1.380 1.290 1.330 1,606,343 -0.03(-2.21%)
Oct 21, 2019 1.320 1.400 1.240 1.360 2,830,529 +0.04(+3.03%)
Oct 18, 2019 1.400 1.410 1.280 1.320 2,359,100 -0.05(-3.65%)
Oct 17, 2019 1.370 1.400 1.261 1.370 2,882,156 +0.05(+3.79%)
Oct 16, 2019 1.530 1.580 1.250 1.320 7,268,539 -0.04(-2.94%)
Oct 15, 2019 1.110 1.420 1.070 1.360 9,068,970 +0.32(+30.77%)
Oct 14, 2019 0.9200 1.150 0.7700 1.040 5,794,449 +0.12(+13.30%)
Oct 11, 2019 0.8950 0.9582 0.8569 0.9179 2,415,400 +0.02(+2.55%)
Oct 10, 2019 1.020 1.030 0.8703 0.8951 4,674,970 -0.14(-13.93%)
Oct 09, 2019 1.040 1.070 1.020 1.040 1,274,381 +0.00(+0.00%)
Oct 08, 2019 1.070 1.075 1.030 1.040 1,099,323 -0.04(-3.70%)
Oct 07, 2019 1.110 1.110 1.060 1.080 872,536 -0.01(-0.92%)
Oct 04, 2019 1.140 1.150 1.070 1.090 941,100 -0.02(-1.80%)
Oct 03, 2019 1.080 1.110 1.060 1.110 1,570,412 +0.04(+3.74%)
Oct 02, 2019 1.130 1.160 1.050 1.070 1,590,879 -0.05(-4.46%)
Oct 01, 2019 1.120 1.170 1.090 1.120 1,959,397 +0.00(+0.00%)
Sep 30, 2019 1.200 1.220 1.120 1.120 1,846,404 -0.08(-6.67%)
Sep 27, 2019 1.220 1.290 1.170 1.200 1,705,300 +0.00(+0.00%)
Sep 26, 2019 1.200 1.240 1.130 1.200 1,888,064 +0.07(+6.19%)
Sep 25, 2019 1.170 1.190 1.120 1.130 2,320,089 -0.05(-4.24%)
Sep 24, 2019 1.260 1.290 1.180 1.180 2,121,948 -0.11(-8.53%)
Sep 23, 2019 1.300 1.380 1.250 1.290 1,703,515 -0.02(-1.53%)
Sep 20, 2019 1.360 1.440 1.280 1.310 2,789,600 -0.06(-4.38%)
Sep 19, 2019 1.240 1.530 1.220 1.370 6,991,727 +0.10(+7.87%)
Sep 18, 2019 1.170 1.300 1.130 1.270 6,084,113 -0.02(-1.55%)
Sep 17, 2019 1.500 1.510 1.250 1.290 5,290,089 -0.21(-14.00%)
Sep 16, 2019 1.590 1.610 1.490 1.500 3,273,688 -0.11(-6.83%)
Sep 13, 2019 1.620 1.640 1.590 1.610 1,642,700 +0.00(+0.00%)
Sep 12, 2019 1.660 1.660 1.590 1.610 2,108,254 -0.05(-3.01%)
Sep 11, 2019 1.690 1.700 1.650 1.660 1,641,781 -0.02(-1.19%)
Sep 10, 2019 1.650 1.710 1.640 1.680 2,246,902 +0.03(+1.82%)
Sep 09, 2019 1.750 1.790 1.650 1.650 1,825,354 -0.13(-7.30%)
Sep 06, 2019 1.710 1.810 1.660 1.780 3,527,200 +0.02(+1.14%)
Sep 05, 2019 1.620 1.800 1.620 1.760 2,563,010 +0.11(+6.67%)
Sep 04, 2019 1.670 1.680 1.620 1.650 1,366,446 +0.01(+0.61%)
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.