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

Cansortium Inc (OP: CNTMF )

0.0841 +0.0130 (+18.28%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.1000 0.1000 0.0710 0.0711 525,684 -0.02(-21.00%)
Nov 20, 2024 0.0913 0.0950 0.0876 0.0900 18,330 -0.00(-2.17%)
Nov 19, 2024 0.0850 0.1000 0.0850 0.0920 333,221 +0.01(+5.75%)
Nov 18, 2024 0.0923 0.0923 0.0725 0.0870 206,645 +0.00(+1.75%)
Nov 15, 2024 0.0805 0.0858 0.0800 0.0855 102,969 +0.00(+3.64%)
Nov 14, 2024 0.0875 0.0885 0.0825 0.0825 211,990 -0.01(-6.25%)
Nov 13, 2024 0.0875 0.0900 0.0775 0.0880 133,684 -0.00(-1.01%)
Nov 12, 2024 0.0850 0.0953 0.0850 0.0889 346,843 +0.00(+3.13%)
Nov 11, 2024 0.0950 0.1000 0.0850 0.0862 566,432 -0.01(-11.23%)
Nov 08, 2024 0.1000 0.1000 0.0950 0.0971 141,966 +0.00(+1.15%)
Nov 07, 2024 0.1000 0.1050 0.0902 0.0960 254,486 -0.01(-5.42%)
Nov 06, 2024 0.1090 0.1095 0.0900 0.1015 2,479,721 -0.05(-32.33%)
Nov 05, 2024 0.1600 0.1600 0.1401 0.1500 559,806 -0.01(-3.85%)
Nov 04, 2024 0.1601 0.1630 0.1510 0.1560 170,600 +0.01(+4.00%)
Nov 01, 2024 0.1450 0.1750 0.1450 0.1500 758,834 +0.00(+0.00%)
Oct 31, 2024 0.1632 0.1680 0.1359 0.1500 367,188 -0.01(-3.85%)
Oct 30, 2024 0.1700 0.1700 0.1510 0.1560 44,850 -0.00(-0.83%)
Oct 29, 2024 0.1687 0.1725 0.1510 0.1573 97,464 -0.02(-9.23%)
Oct 28, 2024 0.1740 0.1790 0.1600 0.1733 193,244 +0.00(+2.54%)
Oct 25, 2024 0.1600 0.1780 0.1569 0.1690 108,001 -0.00(-2.03%)
Oct 24, 2024 0.1697 0.1860 0.1600 0.1725 89,742 -0.00(-1.43%)
Oct 23, 2024 0.1570 0.1750 0.1570 0.1750 104,490 +0.01(+7.69%)
Oct 22, 2024 0.1480 0.1650 0.1474 0.1625 84,953 +0.01(+7.97%)
Oct 21, 2024 0.1505 0.1525 0.1460 0.1505 37,719 -0.00(-1.05%)
Oct 18, 2024 0.1480 0.1545 0.1474 0.1521 62,989 +0.01(+4.25%)
Oct 17, 2024 0.1401 0.1490 0.1401 0.1459 53,346 +0.01(+4.14%)
Oct 16, 2024 0.1500 0.1555 0.1400 0.1401 424,481 -0.01(-8.25%)
Oct 15, 2024 0.1550 0.1585 0.1450 0.1527 78,874 -0.01(-4.14%)
Oct 14, 2024 0.1480 0.1700 0.1480 0.1593 130,500 +0.01(+6.20%)
Oct 11, 2024 0.1480 0.1690 0.1480 0.1500 69,515 -0.02(-9.09%)
Oct 10, 2024 0.1700 0.1700 0.1605 0.1650 11,700 +0.00(+0.00%)
Oct 09, 2024 0.1601 0.1650 0.1601 0.1650 84,536 +0.00(+1.48%)
Oct 08, 2024 0.1626 0.1626 0.1626 0.1626 3,100 +0.00(+1.62%)
Oct 07, 2024 0.1600 0.1635 0.1560 0.1600 451,949 +0.00(+0.00%)
Oct 04, 2024 0.1700 0.1700 0.1600 0.1600 10,260 -0.01(-5.88%)
Oct 03, 2024 0.1612 0.1700 0.1524 0.1700 26,260 +0.01(+8.14%)
Oct 02, 2024 0.1601 0.1700 0.1572 0.1572 27,920 -0.00(-0.32%)
Oct 01, 2024 0.1700 0.1870 0.1540 0.1577 43,420 -0.00(-2.41%)
Sep 30, 2024 0.1870 0.1870 0.1555 0.1616 192,057 -0.01(-7.13%)
Sep 27, 2024 0.1700 0.1740 0.1620 0.1740 186,500 +0.00(+0.75%)
Sep 26, 2024 0.1794 0.1870 0.1690 0.1727 89,820 +0.00(+1.59%)
Sep 25, 2024 0.1550 0.1700 0.1550 0.1700 161,090 +0.02(+12.21%)
Sep 24, 2024 0.1700 0.1700 0.1249 0.1515 462,559 -0.01(-8.18%)
Sep 23, 2024 0.1603 0.1650 0.1569 0.1650 62,743 -0.00(-2.37%)
Sep 20, 2024 0.1591 0.1690 0.1591 0.1690 83,990 +0.01(+3.05%)
Sep 19, 2024 0.1775 0.1870 0.1569 0.1640 49,970 -0.01(-3.53%)
Sep 18, 2024 0.1719 0.1719 0.1569 0.1700 14,663 -0.00(-1.45%)
Sep 17, 2024 0.1650 0.1730 0.1626 0.1725 26,500 +0.00(+1.47%)
Sep 16, 2024 0.1900 0.1900 0.1553 0.1700 40,200 +0.00(+1.49%)
Sep 13, 2024 0.1900 0.1900 0.1675 0.1675 42,340 -0.00(-1.47%)
Sep 12, 2024 0.1700 0.1800 0.1700 0.1700 13,209 -0.00(-2.02%)
Sep 11, 2024 0.1750 0.1850 0.1715 0.1735 67,420 -0.01(-7.22%)
Sep 10, 2024 0.1800 0.1900 0.1717 0.1870 99,155 +0.01(+4.76%)
Sep 09, 2024 0.1700 0.1815 0.1610 0.1785 447,818 +0.01(+7.66%)
Sep 06, 2024 0.1700 0.1727 0.1524 0.1658 232,922 -0.00(-2.47%)
Sep 05, 2024 0.1500 0.1720 0.1500 0.1700 224,926 +0.01(+9.61%)
Sep 04, 2024 0.1600 0.1700 0.1513 0.1551 59,716 +0.01(+3.40%)
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.