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

Cansortium Inc (OP: CNTMF )

0.0725 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.0700 0.0800 0.0680 0.0725 501,217 +0.00(+3.57%)
Dec 23, 2024 0.0770 0.0820 0.0680 0.0700 926,871 -0.00(-0.71%)
Dec 20, 2024 0.0660 0.0760 0.0660 0.0705 642,750 +0.00(+0.71%)
Dec 19, 2024 0.0675 0.0770 0.0675 0.0700 1,178,454 +0.00(+0.00%)
Dec 18, 2024 0.0695 0.0770 0.0695 0.0700 285,640 +0.00(+0.00%)
Dec 17, 2024 0.0650 0.0725 0.0650 0.0700 96,150 +0.00(+2.94%)
Dec 16, 2024 0.0700 0.0750 0.0650 0.0680 161,901 -0.00(-2.86%)
Dec 13, 2024 0.0750 0.0850 0.0700 0.0700 1,150,609 -0.00(-3.45%)
Dec 12, 2024 0.0780 0.0850 0.0720 0.0725 1,338,694 -0.01(-7.41%)
Dec 11, 2024 0.0900 0.0900 0.0750 0.0783 463,550 -0.01(-8.42%)
Dec 10, 2024 0.0850 0.0950 0.0810 0.0855 249,719 -0.00(-5.00%)
Dec 09, 2024 0.0945 0.0945 0.0810 0.0900 85,600 -0.00(-1.64%)
Dec 06, 2024 0.0883 0.0945 0.0800 0.0915 618,641 +0.01(+6.40%)
Dec 05, 2024 0.0893 0.0905 0.0795 0.0860 498,405 -0.01(-7.33%)
Dec 04, 2024 0.1031 0.1075 0.0856 0.0928 204,938 -0.01(-11.62%)
Dec 03, 2024 0.1071 0.1119 0.0900 0.1050 743,841 -0.01(-10.64%)
Dec 02, 2024 0.1100 0.1200 0.1000 0.1175 201,139 +0.01(+6.82%)
Nov 29, 2024 0.1000 0.1100 0.1000 0.1100 38,419 +0.02(+18.92%)
Nov 27, 2024 0.0840 0.1000 0.0700 0.0925 542,821 +0.01(+8.70%)
Nov 26, 2024 0.0825 0.0855 0.0790 0.0851 54,050 +0.00(+0.12%)
Nov 25, 2024 0.0800 0.0900 0.0750 0.0850 170,035 +0.00(+1.07%)
Nov 22, 2024 0.0800 0.0865 0.0700 0.0841 608,985 +0.01(+18.28%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.