Cansortium Inc (OP: CNTMF )

0.1210 +0.0010 (+0.83%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.1275 0.1330 0.1176 0.1210 148,563 +0.00(+0.83%)
Jan 26, 2023 0.1394 0.1394 0.1200 0.1200 204,401 -0.02(-11.89%)
Jan 25, 2023 0.1350 0.1450 0.1320 0.1362 98,900 -0.00(-0.95%)
Jan 24, 2023 0.1375 0.1430 0.1375 0.1375 53,166 -0.01(-4.51%)
Jan 23, 2023 0.1600 0.1650 0.1440 0.1440 59,458 -0.01(-4.00%)
Jan 20, 2023 0.1400 0.1500 0.1400 0.1500 61,950 +0.01(+7.14%)
Jan 19, 2023 0.1424 0.1516 0.1350 0.1400 279,218 +0.00(+1.82%)
Jan 18, 2023 0.1400 0.1422 0.1350 0.1375 372,603 +0.00(+1.85%)
Jan 17, 2023 0.1300 0.1350 0.1300 0.1350 88,300 -0.00(-1.82%)
Jan 13, 2023 0.1400 0.1400 0.1300 0.1375 170,575 -0.00(-1.79%)
Jan 12, 2023 0.1400 0.1425 0.1400 0.1400 1,625 -0.01(-6.67%)
Jan 11, 2023 0.1425 0.1500 0.1350 0.1500 62,979 +0.01(+7.14%)
Jan 10, 2023 0.1430 0.1450 0.1400 0.1400 12,100 -0.00(-1.75%)
Jan 09, 2023 0.1400 0.1425 0.1400 0.1425 1,204 -0.00(-1.72%)
Jan 06, 2023 0.1500 0.1500 0.1400 0.1450 105,856 -0.01(-3.33%)
Jan 05, 2023 0.1450 0.1500 0.1400 0.1500 57,883 +0.01(+7.14%)
Jan 04, 2023 0.1500 0.1500 0.1300 0.1400 61,907 +0.01(+4.48%)
Jan 03, 2023 0.1110 0.1340 0.1090 0.1340 130,000 +0.02(+19.86%)
Dec 30, 2022 0.1160 0.1300 0.1040 0.1118 103,588 -0.01(-10.56%)
Dec 29, 2022 0.1080 0.1325 0.1080 0.1250 112,433 +0.01(+4.17%)
Dec 28, 2022 0.1270 0.1350 0.1200 0.1200 388,083 -0.01(-5.51%)
Dec 27, 2022 0.1128 0.1400 0.1128 0.1270 307,161 -0.00(-2.31%)
Dec 23, 2022 0.1272 0.1350 0.1120 0.1300 522,885 +0.00(+0.00%)
Dec 22, 2022 0.1300 0.1300 0.1200 0.1300 49,249 +0.00(+0.00%)
Dec 21, 2022 0.1128 0.1300 0.1128 0.1300 334,323 +0.00(+0.00%)
Dec 20, 2022 0.1375 0.1500 0.1288 0.1300 211,309 -0.01(-4.41%)
Dec 19, 2022 0.1500 0.1500 0.1300 0.1360 274,450 -0.02(-11.11%)
Dec 16, 2022 0.1400 0.1549 0.1400 0.1530 40,520 +0.00(+2.00%)
Dec 15, 2022 0.1575 0.1583 0.1380 0.1500 197,163 -0.01(-3.85%)
Dec 14, 2022 0.1560 0.1610 0.1500 0.1560 183,719 +0.00(+0.65%)
Dec 13, 2022 0.1750 0.1750 0.1500 0.1550 53,419 -0.01(-6.06%)
Dec 12, 2022 0.1800 0.1810 0.1600 0.1650 27,425 -0.01(-5.71%)
Dec 09, 2022 0.1690 0.1800 0.1650 0.1750 27,399 +0.01(+6.06%)
Dec 08, 2022 0.1790 0.1800 0.1650 0.1650 66,500 -0.01(-4.01%)
Dec 07, 2022 0.1870 0.1870 0.1700 0.1719 58,610 +0.00(+1.12%)
Dec 06, 2022 0.1902 0.1902 0.1700 0.1700 291,517 -0.03(-15.00%)
Dec 05, 2022 0.1800 0.2050 0.1800 0.2000 340,890 +0.02(+11.11%)
Dec 02, 2022 0.1855 0.1855 0.1740 0.1800 133,750 -0.02(-7.69%)
Dec 01, 2022 0.1750 0.2000 0.1750 0.1950 82,928 +0.01(+4.95%)
Nov 30, 2022 0.1700 0.1890 0.1650 0.1858 834,540 +0.02(+12.61%)
Nov 29, 2022 0.1694 0.1694 0.1550 0.1650 119,020 +0.00(+1.23%)
Nov 28, 2022 0.1579 0.1650 0.1579 0.1630 104,899 +0.01(+3.16%)
Nov 25, 2022 0.1524 0.1600 0.1500 0.1580 298,280 +0.00(+1.94%)
Nov 23, 2022 0.1640 0.1700 0.1550 0.1550 428,500 -0.01(-4.67%)
Nov 22, 2022 0.1700 0.1700 0.1600 0.1626 61,201 +0.01(+4.90%)
Nov 21, 2022 0.1420 0.1650 0.1420 0.1550 129,846 -0.01(-3.13%)
Nov 18, 2022 0.1500 0.1600 0.1500 0.1600 42,875 +0.01(+4.10%)
Nov 17, 2022 0.1625 0.1625 0.1537 0.1537 119,170 -0.01(-8.02%)
Nov 16, 2022 0.1682 0.1682 0.1610 0.1671 61,311 +0.01(+4.44%)
Nov 15, 2022 0.1670 0.1700 0.1587 0.1600 308,173 -0.00(-1.54%)
Nov 14, 2022 0.1570 0.1670 0.1570 0.1625 363,543 -0.00(-0.06%)
Nov 11, 2022 0.1637 0.1700 0.1623 0.1626 50,450 -0.01(-3.67%)
Nov 10, 2022 0.1700 0.1700 0.1650 0.1688 16,608 -0.00(-0.71%)
Nov 09, 2022 0.1700 0.1700 0.1700 0.1700 33,147 +0.00(+1.98%)
Nov 08, 2022 0.1700 0.1700 0.1646 0.1667 25,000 +0.00(+1.03%)
Nov 07, 2022 0.1700 0.1700 0.1638 0.1650 214,238 -0.00(-1.79%)
Nov 03, 2022 0.1680 20 +0.00(+1.82%)
Nov 02, 2022 0.1574 0.1750 0.1574 0.1650 27,022 -0.01(-2.94%)
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.