CNS.V - Contagious Gaming Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20190.03000.03000.03000.03000.03002,000
Oct 16, 20190.03000.03000.03000.03000.0300-
Oct 15, 20190.03000.03000.03000.03000.03008,000
Oct 11, 20190.03000.03000.03000.03000.03001,000
Oct 10, 20190.03000.03000.03000.03000.03007,000
Oct 09, 20190.03000.03000.03000.03000.0300-
Oct 08, 20190.03000.03000.03000.03000.030052,500
Oct 07, 20190.04000.04000.04000.04000.0400-
Oct 04, 20190.04000.04000.04000.04000.0400-
Oct 03, 20190.04000.04000.04000.04000.04001,000
Oct 02, 20190.03000.03000.03000.03000.0300-
Oct 01, 20190.03000.03000.03000.03000.0300-
Sep 30, 20190.03000.03000.03000.03000.0300-
Sep 27, 20190.03000.03000.03000.03000.030025,000
Sep 26, 20190.02000.02000.02000.02000.0200-
Sep 25, 20190.02000.02000.02000.02000.0200-
Sep 24, 20190.02000.02000.02000.02000.020030,000
Sep 23, 20190.02000.02000.02000.02000.0200-
Sep 20, 20190.02000.02000.02000.02000.0200-
Sep 19, 20190.02000.02000.02000.02000.020010,000
Sep 18, 20190.02000.02000.02000.02000.020016,000
Sep 17, 20190.02000.02000.02000.02000.02005,000
Sep 16, 20190.03000.03000.03000.03000.0300-
Sep 13, 20190.03000.03000.03000.03000.030015,000
Sep 12, 20190.03000.03000.03000.03000.030024,000
Sep 11, 20190.03000.03000.02000.03000.0300120,000
Sep 10, 20190.03000.03000.03000.03000.0300-
Sep 09, 20190.03000.03000.03000.03000.030025,000
Sep 06, 20190.02000.02000.02000.02000.0200-
Sep 05, 20190.02000.02000.02000.02000.0200-
Sep 04, 20190.02000.02000.02000.02000.020031,000
Sep 03, 20190.04000.04000.04000.04000.040040,000
Aug 30, 20190.04000.04000.04000.04000.0400-
Aug 29, 20190.05000.05000.04000.04000.040010,000
Aug 28, 20190.04000.04000.04000.04000.0400100
Aug 27, 20190.04000.04000.04000.04000.0400-
Aug 26, 20190.04000.04000.04000.04000.0400-
Aug 23, 20190.04000.04000.04000.04000.04001,000
Aug 22, 20190.06000.06000.06000.06000.06004,000
Aug 21, 20190.06000.06000.06000.06000.060031,400
Aug 20, 20190.06000.06000.06000.06000.0600-
Aug 19, 20190.06000.06000.06000.06000.0600-
Aug 16, 20190.06000.06000.06000.06000.0600-
Aug 15, 20190.06000.06000.06000.06000.06003,000
Aug 14, 20190.06000.06000.06000.06000.06003,000
Aug 13, 20190.06000.06000.06000.06000.0600100
Aug 12, 20190.06000.06000.06000.06000.0600100
Aug 09, 20190.06000.06000.06000.06000.0600100
Aug 08, 20190.06000.06000.06000.06000.0600500
Aug 07, 20190.06000.06000.06000.06000.0600500
Aug 06, 20190.06000.06000.06000.06000.060017,200
Aug 02, 20190.06000.06000.06000.06000.060017,200
Aug 01, 20190.06000.06000.06000.06000.060017,200
Jul 31, 20190.06000.06000.06000.06000.060023,700
Jul 30, 20190.06000.06000.06000.06000.060023,700
Jul 29, 20190.06000.06000.06000.06000.060023,700
Jul 26, 20190.05000.05000.05000.05000.05004,000
Jul 25, 20190.05000.05000.05000.05000.05004,000
Jul 24, 20190.05000.05000.05000.05000.05004,000
Jul 23, 20190.05000.05000.04000.04000.04002,000
Jul 22, 20190.05000.05000.04000.04000.04002,000
Jul 19, 20190.05000.05000.04000.04000.04002,000
Jul 18, 20190.05000.05000.04000.04000.04002,000
Jul 17, 20190.04000.04000.04000.04000.0400100
Jul 16, 20190.04000.04000.04000.04000.0400100
Jul 15, 20190.04000.04000.04000.04000.0400100
Jul 12, 20190.04000.04000.04000.04000.0400100
Jul 11, 20190.04000.04000.04000.04000.0400100
Jul 10, 20190.04000.04000.04000.04000.0400100
Jul 09, 20190.04000.04000.04000.04000.040011,000
Jul 08, 20190.04000.04000.04000.04000.040011,000
Jul 05, 20190.04000.04000.04000.04000.040011,000
Jul 04, 20190.04000.04000.04000.04000.040011,000
Jul 03, 20190.04000.04000.04000.04000.040011,000
Jul 02, 20190.05000.05000.05000.05000.05002,000
Jun 28, 20190.04000.04000.04000.04000.040050,000
Jun 27, 20190.04000.04000.04000.04000.040050,000
Jun 26, 20190.04000.04000.04000.04000.0400-
Jun 25, 20190.04000.04000.04000.04000.0400-
Jun 24, 20190.04000.04000.04000.04000.0400-
Jun 21, 20190.04000.04000.04000.04000.0400-
Jun 20, 20190.04000.04000.04000.04000.0400-
Jun 19, 20190.04000.04000.04000.04000.040050,000
Jun 18, 20190.04000.04000.04000.04000.040067,000
Jun 17, 20190.05000.05000.05000.05000.05003,000
Jun 14, 20190.05000.05000.05000.05000.0500-
Jun 13, 20190.05000.05000.05000.05000.05002,000
Jun 12, 20190.05000.05000.05000.05000.05006,000
Jun 11, 20190.04000.04000.04000.04000.0400-
Jun 10, 20190.04000.04000.04000.04000.04005,000
Jun 07, 20190.05000.05000.05000.05000.0500-
Jun 06, 20190.05000.05000.05000.05000.05001,700
Jun 05, 20190.04000.04000.04000.04000.0400-
Jun 04, 20190.04000.04000.04000.04000.0400-
Jun 03, 20190.04000.04000.04000.04000.0400-
May 31, 20190.04000.04000.04000.04000.04002,000
May 30, 20190.05000.05000.05000.05000.05004,300
May 29, 20190.04000.04000.04000.04000.0400-
May 28, 20190.04000.04000.04000.04000.0400-
May 27, 20190.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...