Skip to main content

Cansortium Inc (OP: CNTMF )

0.1730 +0.0064 (+3.84%)
Streaming Delayed Price Updated: 12:52 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.1673 0.1720 0.1551 0.1666 174,757 -0.00(-0.42%)
Feb 16, 2024 0.1690 0.1770 0.1600 0.1673 252,025 -0.00(-1.59%)
Feb 15, 2024 0.1680 0.1700 0.1665 0.1700 319,360 +0.01(+5.26%)
Feb 14, 2024 0.1645 0.1770 0.1500 0.1615 308,513 -0.01(-4.44%)
Feb 13, 2024 0.1700 0.1770 0.1550 0.1690 349,176 -0.01(-6.11%)
Feb 12, 2024 0.1878 0.2200 0.1700 0.1800 844,674 -0.02(-10.00%)
Feb 09, 2024 0.2050 0.2100 0.1850 0.2000 665,692 -0.01(-4.76%)
Feb 08, 2024 0.2399 0.2400 0.1900 0.2100 765,389 +0.00(+0.00%)
Feb 07, 2024 0.2300 0.2400 0.1100 0.2100 411,087 -0.03(-12.13%)
Feb 06, 2024 0.2000 0.2450 0.1910 0.2390 584,988 +0.02(+8.64%)
Feb 05, 2024 0.2580 0.2900 0.1800 0.2200 1,840,640 -0.02(-10.20%)
Feb 02, 2024 0.1980 0.2530 0.1080 0.2450 1,335,919 +0.05(+23.74%)
Feb 01, 2024 0.1700 0.1980 0.1500 0.1980 805,208 +0.03(+16.47%)
Jan 31, 2024 0.1640 0.1720 0.1525 0.1700 413,789 +0.02(+11.48%)
Jan 30, 2024 0.1500 0.1700 0.1300 0.1525 362,472 +0.00(+1.67%)
Jan 29, 2024 0.1538 0.1550 0.1340 0.1500 695,380 +0.01(+6.53%)
Jan 26, 2024 0.1375 0.1570 0.1276 0.1408 277,774 +0.00(+2.40%)
Jan 25, 2024 0.1300 0.1400 0.1220 0.1375 560,950 -0.00(-1.22%)
Jan 24, 2024 0.1400 0.1500 0.1280 0.1392 469,294 +0.01(+8.75%)
Jan 23, 2024 0.1305 0.1500 0.1200 0.1280 490,518 -0.01(-8.57%)
Jan 22, 2024 0.1150 0.1400 0.1076 0.1400 434,346 +0.03(+27.27%)
Jan 19, 2024 0.1098 0.1150 0.0870 0.1100 285,650 -0.01(-4.35%)
Jan 18, 2024 0.1100 0.1150 0.1075 0.1150 130,911 +0.01(+4.55%)
Jan 17, 2024 0.1140 0.1149 0.1075 0.1100 151,938 -0.00(-0.45%)
Jan 16, 2024 0.1004 0.1150 0.1004 0.1105 230,837 +0.01(+13.33%)
Jan 12, 2024 0.0945 0.1000 0.0916 0.0975 288,661 +0.00(+3.50%)
Jan 11, 2024 0.0915 0.0960 0.0915 0.0942 109,559 -0.00(-0.32%)
Jan 10, 2024 0.0998 0.0998 0.0880 0.0945 140,977 -0.00(-1.56%)
Jan 09, 2024 0.0900 0.0960 0.0900 0.0960 164,335 +0.00(+1.05%)
Jan 08, 2024 0.0950 0.0950 0.0880 0.0950 147,070 +0.00(+4.63%)
Jan 05, 2024 0.0950 0.0950 0.0880 0.0908 191,220 +0.00(+0.89%)
Jan 04, 2024 0.0947 0.0947 0.0890 0.0900 3,500 +0.00(+0.00%)
Jan 03, 2024 0.0880 0.0908 0.0872 0.0900 45,559 +0.00(+2.27%)
Jan 02, 2024 0.0870 0.0885 0.0820 0.0880 219,545 -0.00(-1.12%)
Dec 29, 2023 0.0860 0.0896 0.0860 0.0890 79,008 +0.00(+1.14%)
Dec 28, 2023 0.0830 0.0950 0.0800 0.0880 579,084 -0.00(-2.22%)
Dec 27, 2023 0.0886 0.0900 0.0800 0.0900 425,200 +0.00(+0.00%)
Dec 26, 2023 0.0900 0.0900 0.0860 0.0900 107,743 +0.00(+2.86%)
Dec 22, 2023 0.0900 0.0900 0.0850 0.0875 107,472 -0.00(-2.78%)
Dec 21, 2023 0.0900 0.0900 0.0850 0.0900 144,051 +0.00(+0.00%)
Dec 20, 2023 0.0891 0.0900 0.0878 0.0900 11,700 +0.00(+2.51%)
Dec 19, 2023 0.0888 0.0888 0.0866 0.0878 79,604 -0.00(-2.44%)
Dec 18, 2023 0.0900 0.0950 0.0900 0.0900 132,966 -0.00(-3.54%)
Dec 15, 2023 0.0850 0.0950 0.0850 0.0933 111,505 +0.00(+4.25%)
Dec 14, 2023 0.0920 0.0942 0.0846 0.0895 147,921 -0.01(-5.79%)
Dec 13, 2023 0.0873 0.1000 0.0873 0.0950 248,336 +0.01(+5.56%)
Dec 12, 2023 0.1006 0.1050 0.0900 0.0900 301,068 -0.01(-10.00%)
Dec 11, 2023 0.1058 0.1107 0.1000 0.1000 83,211 +0.00(+0.00%)
Dec 08, 2023 0.1070 0.1085 0.1000 0.1000 75,955 -0.01(-9.09%)
Dec 07, 2023 0.1053 0.1105 0.1042 0.1100 19,627 +0.00(+3.77%)
Dec 06, 2023 0.1030 0.1130 0.1030 0.1060 71,310 +0.00(+3.92%)
Dec 05, 2023 0.1150 0.1150 0.0950 0.1020 166,350 -0.01(-11.30%)
Dec 04, 2023 0.1050 0.1150 0.1000 0.1150 223,230 +0.02(+16.75%)
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.