CNTMF - Cansortium Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2019 | 0.4150 | 0.5055 | 0.4150 | 0.5055 | 0.5055 | 3,475 |
| Oct 18, 2019 | 0.3800 | 0.4400 | 0.3800 | 0.4300 | 0.4300 | 1,700 |
| Oct 17, 2019 | 0.4498 | 0.5000 | 0.4200 | 0.4200 | 0.4200 | 11,892 |
| Oct 16, 2019 | 0.4160 | 0.5000 | 0.4160 | 0.4495 | 0.4495 | 6,632 |
| Oct 15, 2019 | 0.4155 | 0.5000 | 0.4150 | 0.4150 | 0.4150 | 18,000 |
| Oct 14, 2019 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 2,258 |
| Oct 11, 2019 | 0.4750 | 0.4845 | 0.3700 | 0.3700 | 0.3700 | 175,758 |
| Oct 10, 2019 | 0.3398 | 0.5350 | 0.3398 | 0.4500 | 0.4500 | 70,756 |
| Oct 09, 2019 | 0.5265 | 0.6000 | 0.5000 | 0.5450 | 0.5450 | 25,876 |
| Oct 08, 2019 | 0.5500 | 0.5735 | 0.5500 | 0.5735 | 0.5735 | 8,878 |
| Oct 07, 2019 | 0.5500 | 0.5974 | 0.5400 | 0.5700 | 0.5700 | 14,680 |
| Oct 04, 2019 | 0.8000 | 0.8000 | 0.5000 | 0.5440 | 0.5440 | 79,156 |
| Oct 03, 2019 | 0.5800 | 0.7802 | 0.5035 | 0.5573 | 0.5573 | 45,277 |
| Oct 02, 2019 | 0.4725 | 0.6700 | 0.4725 | 0.6400 | 0.6400 | 21,080 |
| Oct 01, 2019 | 0.6300 | 0.6900 | 0.5215 | 0.6523 | 0.6523 | 21,858 |
| Sep 30, 2019 | 0.4198 | 0.7865 | 0.4198 | 0.6240 | 0.6240 | 57,880 |
| Sep 27, 2019 | 0.5249 | 0.7800 | 0.5249 | 0.6440 | 0.6440 | 24,957 |
| Sep 26, 2019 | 0.6300 | 0.7150 | 0.4298 | 0.6340 | 0.6340 | 64,902 |
| Sep 25, 2019 | 0.7225 | 0.7250 | 0.6500 | 0.6500 | 0.6500 | 32,605 |
| Sep 24, 2019 | 0.7365 | 0.8000 | 0.7000 | 0.7250 | 0.7250 | 8,381 |
| Sep 23, 2019 | 0.6965 | 0.9377 | 0.6965 | 0.7360 | 0.7360 | 16,634 |
| Sep 20, 2019 | 0.8101 | 0.8101 | 0.6150 | 0.7400 | 0.7400 | 38,328 |
| Sep 19, 2019 | 0.8499 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 9,151 |
| Sep 18, 2019 | 0.8460 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 3,370 |
| Sep 17, 2019 | 0.8600 | 0.8740 | 0.8500 | 0.8500 | 0.8500 | 11,557 |
| Sep 16, 2019 | 0.9040 | 0.9335 | 0.8449 | 0.8600 | 0.8600 | 24,648 |
| Sep 13, 2019 | 0.9800 | 0.9800 | 0.8000 | 0.8770 | 0.8770 | 12,923 |
| Sep 12, 2019 | 0.8440 | 0.9200 | 0.8400 | 0.9040 | 0.9040 | 37,480 |
| Sep 11, 2019 | 0.8750 | 0.9500 | 0.8300 | 0.8300 | 0.8300 | 46,881 |
| Sep 10, 2019 | 0.9600 | 0.9640 | 0.8600 | 0.8890 | 0.8890 | 37,973 |
| Sep 09, 2019 | 0.8800 | 0.9000 | 0.8355 | 0.8700 | 0.8700 | 46,470 |
| Sep 06, 2019 | 0.8350 | 0.9799 | 0.8040 | 0.8355 | 0.8355 | 188,697 |
| Sep 05, 2019 | 0.8045 | 0.8300 | 0.7700 | 0.7900 | 0.7900 | 35,131 |
| Sep 04, 2019 | 0.8735 | 0.8745 | 0.7800 | 0.8400 | 0.8400 | 59,468 |
| Sep 03, 2019 | 0.8500 | 0.9520 | 0.8400 | 0.8740 | 0.8740 | 31,249 |
| Aug 30, 2019 | 0.8950 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 46,910 |
| Aug 29, 2019 | 0.9750 | 0.9750 | 0.8500 | 0.9400 | 0.9400 | 41,029 |
| Aug 28, 2019 | 0.8370 | 1.0700 | 0.7600 | 0.9300 | 0.9300 | 16,503 |
| Aug 27, 2019 | 0.9900 | 0.9900 | 0.8000 | 0.8960 | 0.8960 | 28,770 |
| Aug 26, 2019 | 1.0000 | 1.0800 | 0.9900 | 1.0100 | 1.0100 | 16,837 |
| Aug 23, 2019 | 1.0000 | 1.1200 | 0.9850 | 0.9900 | 0.9900 | 20,944 |
| Aug 22, 2019 | 1.0100 | 1.1600 | 0.9830 | 0.9980 | 0.9980 | 23,162 |
| Aug 21, 2019 | 1.0000 | 1.0500 | 0.9600 | 1.0500 | 1.0500 | 16,869 |
| Aug 20, 2019 | 1.0000 | 1.1080 | 0.7000 | 1.0000 | 1.0000 | 69,241 |
| Aug 19, 2019 | 1.1400 | 1.1580 | 1.0000 | 1.0980 | 1.0980 | 89,059 |
| Aug 16, 2019 | 1.1500 | 1.1785 | 1.1000 | 1.1400 | 1.1400 | 27,076 |
| Aug 15, 2019 | 1.1500 | 1.2500 | 1.1100 | 1.2100 | 1.2100 | 26,515 |
| Aug 14, 2019 | 1.2600 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | 42,966 |
| Aug 13, 2019 | 1.2100 | 1.3000 | 1.2015 | 1.2140 | 1.2140 | 42,772 |
| Aug 12, 2019 | 1.2420 | 1.3000 | 1.1500 | 1.2050 | 1.2050 | 41,260 |
| Aug 09, 2019 | 1.2900 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 71,700 |
| Aug 08, 2019 | 1.2500 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 18,559 |
| Aug 07, 2019 | 1.3000 | 1.4500 | 1.2350 | 1.3000 | 1.3000 | 18,978 |
| Aug 06, 2019 | 1.2985 | 1.4900 | 1.2500 | 1.2500 | 1.2500 | 40,107 |
| Aug 05, 2019 | 1.3000 | 1.7000 | 1.2500 | 1.6000 | 1.6000 | 28,896 |
| Aug 02, 2019 | 1.1600 | 1.2700 | 1.1500 | 1.2585 | 1.2585 | 28,205 |
| Aug 01, 2019 | 1.1500 | 1.2500 | 1.1000 | 1.1500 | 1.1500 | 54,498 |
| Jul 31, 2019 | 1.2040 | 1.2040 | 1.1800 | 1.1800 | 1.1800 | 19,046 |
| Jul 30, 2019 | 1.2000 | 1.2000 | 1.1500 | 1.1785 | 1.1785 | 21,880 |
| Jul 29, 2019 | 1.1800 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 33,706 |
| Jul 26, 2019 | 1.1440 | 1.2900 | 1.0500 | 1.1500 | 1.1500 | 21,162 |
| Jul 25, 2019 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 29,387 |
| Jul 24, 2019 | 1.1520 | 1.2500 | 1.1400 | 1.2000 | 1.2000 | 24,272 |
| Jul 23, 2019 | 1.2500 | 1.2585 | 1.0100 | 1.1700 | 1.1700 | 34,509 |
| Jul 22, 2019 | 1.2580 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 15,343 |
| Jul 19, 2019 | 1.2000 | 1.2500 | 1.1920 | 1.2000 | 1.2000 | 22,884 |
| Jul 18, 2019 | 1.2900 | 1.3500 | 1.2000 | 1.2000 | 1.2000 | 108,766 |
| Jul 17, 2019 | 1.4250 | 1.4250 | 1.1200 | 1.3000 | 1.3000 | 27,761 |
| Jul 16, 2019 | 1.2400 | 1.2900 | 1.0000 | 1.2000 | 1.2000 | 74,226 |
| Jul 15, 2019 | 1.3050 | 1.3500 | 1.2300 | 1.2385 | 1.2385 | 107,500 |
| Jul 12, 2019 | 1.4210 | 1.4500 | 1.2620 | 1.2820 | 1.2820 | 75,253 |
| Jul 11, 2019 | 1.6000 | 1.6200 | 1.3985 | 1.4000 | 1.4000 | 54,683 |
| Jul 10, 2019 | 1.5300 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 31,511 |
| Jul 09, 2019 | 1.6120 | 1.7500 | 1.5000 | 1.5300 | 1.5300 | 53,830 |
| Jul 08, 2019 | 1.6400 | 1.6500 | 1.5300 | 1.5600 | 1.5600 | 54,185 |
| Jul 05, 2019 | 1.5800 | 1.6800 | 1.5100 | 1.6300 | 1.6300 | 70,139 |
| Jul 03, 2019 | 1.5100 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 33,671 |
| Jul 02, 2019 | 1.6300 | 1.6900 | 1.5260 | 1.5300 | 1.5300 | 57,152 |
| Jul 01, 2019 | 1.7500 | 1.8400 | 1.6500 | 1.6800 | 1.6800 | 20,168 |
| Jun 28, 2019 | 1.5800 | 1.7000 | 1.5500 | 1.6193 | 1.6193 | 29,653 |
| Jun 27, 2019 | 1.6050 | 1.6185 | 1.5500 | 1.5500 | 1.5500 | 27,647 |
| Jun 26, 2019 | 1.6000 | 1.7025 | 1.5500 | 1.6000 | 1.6000 | 42,669 |
| Jun 25, 2019 | 1.7000 | 1.7300 | 1.5500 | 1.5760 | 1.5760 | 64,156 |
| Jun 24, 2019 | 1.7400 | 1.8500 | 1.6400 | 1.6900 | 1.6900 | 46,347 |
| Jun 21, 2019 | 1.7100 | 1.9000 | 1.6485 | 1.7400 | 1.7400 | 79,427 |
| Jun 20, 2019 | 1.7300 | 1.7500 | 1.6975 | 1.7200 | 1.7200 | 55,407 |
| Jun 19, 2019 | 1.6800 | 1.8150 | 1.6685 | 1.7385 | 1.7385 | 50,728 |
| Jun 18, 2019 | 1.7500 | 1.7800 | 1.6985 | 1.7000 | 1.7000 | 38,885 |
| Jun 17, 2019 | 1.7400 | 1.8500 | 1.7400 | 1.7600 | 1.7600 | 67,307 |
| Jun 14, 2019 | 1.7300 | 1.8350 | 1.6600 | 1.7500 | 1.7500 | 56,252 |
| Jun 13, 2019 | 1.8200 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 95,732 |
| Jun 12, 2019 | 1.8500 | 1.8500 | 1.7460 | 1.8085 | 1.8085 | 35,487 |
| Jun 11, 2019 | 1.9050 | 1.9600 | 1.7500 | 1.7600 | 1.7600 | 163,565 |
| Jun 10, 2019 | - | - | - | - | - | - |
| Jun 07, 2019 | 1.9500 | 2.2500 | 1.9200 | 1.9480 | 1.9480 | 163,096 |
| Jun 06, 2019 | 1.9000 | 2.0100 | 1.9000 | 1.9400 | 1.9400 | 74,909 |
| Jun 05, 2019 | 1.8130 | 1.9500 | 1.7950 | 1.9000 | 1.9000 | 165,589 |
| Jun 04, 2019 | 1.7700 | 1.8600 | 1.7685 | 1.7900 | 1.7900 | 139,845 |
| Jun 03, 2019 | 1.7500 | 2.5000 | 1.7400 | 1.7700 | 1.7700 | 346,488 |
| May 31, 2019 | 1.7038 | 2.1200 | 1.6938 | 1.7460 | 1.7460 | 1,220,138 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...