Cansortium Inc (OP: CNTMF )

0.0860 -0.0002 (-0.23%)
Streaming Delayed Price Updated: 11:31 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.