CNTMF - Cansortium Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20190.41500.50550.41500.50550.50553,475
Oct 18, 20190.38000.44000.38000.43000.43001,700
Oct 17, 20190.44980.50000.42000.42000.420011,892
Oct 16, 20190.41600.50000.41600.44950.44956,632
Oct 15, 20190.41550.50000.41500.41500.415018,000
Oct 14, 20190.37000.38000.37000.38000.38002,258
Oct 11, 20190.47500.48450.37000.37000.3700175,758
Oct 10, 20190.33980.53500.33980.45000.450070,756
Oct 09, 20190.52650.60000.50000.54500.545025,876
Oct 08, 20190.55000.57350.55000.57350.57358,878
Oct 07, 20190.55000.59740.54000.57000.570014,680
Oct 04, 20190.80000.80000.50000.54400.544079,156
Oct 03, 20190.58000.78020.50350.55730.557345,277
Oct 02, 20190.47250.67000.47250.64000.640021,080
Oct 01, 20190.63000.69000.52150.65230.652321,858
Sep 30, 20190.41980.78650.41980.62400.624057,880
Sep 27, 20190.52490.78000.52490.64400.644024,957
Sep 26, 20190.63000.71500.42980.63400.634064,902
Sep 25, 20190.72250.72500.65000.65000.650032,605
Sep 24, 20190.73650.80000.70000.72500.72508,381
Sep 23, 20190.69650.93770.69650.73600.736016,634
Sep 20, 20190.81010.81010.61500.74000.740038,328
Sep 19, 20190.84990.85000.80000.81000.81009,151
Sep 18, 20190.84600.85000.81000.85000.85003,370
Sep 17, 20190.86000.87400.85000.85000.850011,557
Sep 16, 20190.90400.93350.84490.86000.860024,648
Sep 13, 20190.98000.98000.80000.87700.877012,923
Sep 12, 20190.84400.92000.84000.90400.904037,480
Sep 11, 20190.87500.95000.83000.83000.830046,881
Sep 10, 20190.96000.96400.86000.88900.889037,973
Sep 09, 20190.88000.90000.83550.87000.870046,470
Sep 06, 20190.83500.97990.80400.83550.8355188,697
Sep 05, 20190.80450.83000.77000.79000.790035,131
Sep 04, 20190.87350.87450.78000.84000.840059,468
Sep 03, 20190.85000.95200.84000.87400.874031,249
Aug 30, 20190.89500.91000.87000.89000.890046,910
Aug 29, 20190.97500.97500.85000.94000.940041,029
Aug 28, 20190.83701.07000.76000.93000.930016,503
Aug 27, 20190.99000.99000.80000.89600.896028,770
Aug 26, 20191.00001.08000.99001.01001.010016,837
Aug 23, 20191.00001.12000.98500.99000.990020,944
Aug 22, 20191.01001.16000.98300.99800.998023,162
Aug 21, 20191.00001.05000.96001.05001.050016,869
Aug 20, 20191.00001.10800.70001.00001.000069,241
Aug 19, 20191.14001.15801.00001.09801.098089,059
Aug 16, 20191.15001.17851.10001.14001.140027,076
Aug 15, 20191.15001.25001.11001.21001.210026,515
Aug 14, 20191.26001.30001.15001.15001.150042,966
Aug 13, 20191.21001.30001.20151.21401.214042,772
Aug 12, 20191.24201.30001.15001.20501.205041,260
Aug 09, 20191.29001.31001.24001.24001.240071,700
Aug 08, 20191.25001.32001.25001.30001.300018,559
Aug 07, 20191.30001.45001.23501.30001.300018,978
Aug 06, 20191.29851.49001.25001.25001.250040,107
Aug 05, 20191.30001.70001.25001.60001.600028,896
Aug 02, 20191.16001.27001.15001.25851.258528,205
Aug 01, 20191.15001.25001.10001.15001.150054,498
Jul 31, 20191.20401.20401.18001.18001.180019,046
Jul 30, 20191.20001.20001.15001.17851.178521,880
Jul 29, 20191.18001.20001.14001.20001.200033,706
Jul 26, 20191.14401.29001.05001.15001.150021,162
Jul 25, 20191.20001.20001.14001.15001.150029,387
Jul 24, 20191.15201.25001.14001.20001.200024,272
Jul 23, 20191.25001.25851.01001.17001.170034,509
Jul 22, 20191.25801.30001.18001.25001.250015,343
Jul 19, 20191.20001.25001.19201.20001.200022,884
Jul 18, 20191.29001.35001.20001.20001.2000108,766
Jul 17, 20191.42501.42501.12001.30001.300027,761
Jul 16, 20191.24001.29001.00001.20001.200074,226
Jul 15, 20191.30501.35001.23001.23851.2385107,500
Jul 12, 20191.42101.45001.26201.28201.282075,253
Jul 11, 20191.60001.62001.39851.40001.400054,683
Jul 10, 20191.53001.62001.50001.50001.500031,511
Jul 09, 20191.61201.75001.50001.53001.530053,830
Jul 08, 20191.64001.65001.53001.56001.560054,185
Jul 05, 20191.58001.68001.51001.63001.630070,139
Jul 03, 20191.51001.58001.51001.52001.520033,671
Jul 02, 20191.63001.69001.52601.53001.530057,152
Jul 01, 20191.75001.84001.65001.68001.680020,168
Jun 28, 20191.58001.70001.55001.61931.619329,653
Jun 27, 20191.60501.61851.55001.55001.550027,647
Jun 26, 20191.60001.70251.55001.60001.600042,669
Jun 25, 20191.70001.73001.55001.57601.576064,156
Jun 24, 20191.74001.85001.64001.69001.690046,347
Jun 21, 20191.71001.90001.64851.74001.740079,427
Jun 20, 20191.73001.75001.69751.72001.720055,407
Jun 19, 20191.68001.81501.66851.73851.738550,728
Jun 18, 20191.75001.78001.69851.70001.700038,885
Jun 17, 20191.74001.85001.74001.76001.760067,307
Jun 14, 20191.73001.83501.66001.75001.750056,252
Jun 13, 20191.82001.85001.70001.75001.750095,732
Jun 12, 20191.85001.85001.74601.80851.808535,487
Jun 11, 20191.90501.96001.75001.76001.7600163,565
Jun 10, 2019------
Jun 07, 20191.95002.25001.92001.94801.9480163,096
Jun 06, 20191.90002.01001.90001.94001.940074,909
Jun 05, 20191.81301.95001.79501.90001.9000165,589
Jun 04, 20191.77001.86001.76851.79001.7900139,845
Jun 03, 20191.75002.50001.74001.77001.7700346,488
May 31, 20191.70382.12001.69381.74601.74601,220,138
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...