Advertisement
Advertisement
U.S. markets open in 6 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cansortium Inc. (CNTMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1750+0.0050 (+2.94%)
At close: 03:54PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.16000.17700.16000.17500.175067,900
Aug 12, 20220.17000.18200.17000.17000.1700117,200
Aug 11, 20220.15500.18100.15500.18100.1810131,800
Aug 10, 20220.17000.17000.16000.16500.165056,200
Aug 09, 20220.17900.18300.16200.16200.162044,300
Aug 08, 20220.17900.17900.16500.17900.179010,100
Aug 05, 20220.17500.17900.16500.16500.1650186,600
Aug 04, 20220.18400.18400.17100.17500.175068,800
Aug 03, 20220.20500.22000.17200.17700.1770131,400
Aug 02, 20220.17500.19200.17500.18000.180045,800
Aug 01, 20220.19000.19000.17300.17900.179031,500
Jul 29, 20220.16200.19400.16200.19400.194013,500
Jul 28, 20220.17500.17800.17300.17300.173057,800
Jul 27, 20220.18000.18000.17400.17500.175096,900
Jul 26, 20220.18500.19000.17800.19000.1900471,700
Jul 25, 20220.19000.20000.18500.19500.1950139,000
Jul 22, 20220.18500.18800.18000.18500.1850107,600
Jul 21, 20220.18500.18600.18500.18500.185022,200
Jul 20, 20220.18800.20000.18400.18400.184083,800
Jul 19, 20220.19500.19500.18100.18100.181057,700
Jul 18, 20220.21000.21000.16600.18200.1820183,700
Jul 15, 20220.20000.20000.18400.18400.184035,000
Jul 14, 20220.20000.20500.19000.19000.190078,800
Jul 13, 20220.20000.20000.19400.20000.200021,200
Jul 12, 20220.19500.20100.19400.20000.200080,900
Jul 11, 20220.19300.19300.18500.18500.185051,000
Jul 08, 20220.18300.20400.17700.18600.1860225,200
Jul 07, 20220.16300.18500.16300.17500.175055,600
Jul 06, 20220.19000.19000.17000.17500.1750401,400
Jul 05, 20220.17000.18000.16000.17000.170030,500
Jul 01, 20220.17500.17500.17000.17500.175029,100
Jun 30, 20220.17500.17500.16100.17400.1740181,900
Jun 29, 20220.16000.17000.16000.17000.1700107,000
Jun 28, 20220.18000.18000.16000.16300.163054,200
Jun 27, 20220.17100.17700.16400.16400.1640250,000
Jun 24, 20220.18000.18900.17600.18100.181011,500
Jun 23, 20220.19500.19500.17900.18000.1800134,100
Jun 22, 20220.19600.19600.19000.19500.195069,800
Jun 21, 20220.19000.19900.18500.19500.1950100,800
Jun 17, 20220.19500.19500.17700.18900.1890145,700
Jun 16, 20220.20100.21000.18800.19500.1950220,000
Jun 15, 20220.22000.22000.19600.21800.218031,700
Jun 14, 20220.24000.24000.18900.20500.2050232,600
Jun 13, 20220.19000.22000.19000.20500.2050229,200
Jun 10, 20220.23000.23000.18700.19000.190035,600
Jun 09, 20220.24000.24700.20300.21500.215042,700
Jun 08, 20220.20000.23800.20000.22400.2240193,200
Jun 07, 20220.20000.20600.19800.20000.2000197,700
Jun 06, 20220.23500.23500.19500.19800.1980292,800
Jun 03, 20220.20000.23600.18600.23400.2340336,300
Jun 02, 20220.15900.21200.15800.19300.1930182,600
Jun 01, 20220.16000.16100.14500.15500.1550386,800
May 31, 20220.15500.16300.15500.15500.1550203,300
May 27, 20220.16000.16000.14800.15800.1580118,600
May 26, 20220.15500.16700.14000.14900.1490291,800
May 25, 20220.15000.15200.13500.14200.142091,500
May 24, 20220.16300.16300.13700.14700.1470216,100
May 23, 20220.14700.16000.13200.16000.1600695,100
May 20, 20220.14900.14900.13900.14500.1450150,100
May 19, 20220.14500.15000.13700.15000.150068,800
May 18, 20220.15000.16000.13800.14500.1450705,900
May 17, 20220.16500.16600.15400.16000.1600730,700
May 16, 20220.17900.17900.16000.16600.1660120,700
May 13, 20220.17400.18000.16000.18000.1800705,500
May 12, 20220.16900.18000.15800.16000.16001,040,100
May 11, 20220.16700.19000.16700.18000.1800201,600
May 10, 20220.19000.19000.17000.18000.1800554,500
May 09, 20220.20500.20500.16400.18000.18001,103,600
May 06, 20220.18800.22000.18800.20000.20001,030,300
May 05, 20220.18200.22100.18200.20500.2050585,600
May 04, 20220.20000.20000.17800.19000.1900368,600
May 03, 20220.22900.23500.16500.20400.20402,506,000
May 02, 20220.24700.25000.18900.21000.2100975,200
Apr 29, 20220.24100.25000.20100.22000.2200867,200
Apr 28, 20220.24000.26000.22100.24000.24001,358,000
Apr 27, 20220.28000.28000.24000.24800.2480298,100
Apr 26, 20220.25600.27900.25600.27500.2750632,100
Apr 25, 20220.27000.28200.26400.27000.2700342,300
Apr 22, 20220.27100.28000.26500.27500.2750427,400
Apr 21, 20220.29000.29000.26500.27400.274078,600
Apr 20, 20220.28000.29000.26500.29000.2900459,700
Apr 19, 20220.30100.30100.28000.28000.2800149,900
Apr 18, 20220.27500.30000.27500.29000.2900402,200
Apr 14, 20220.28000.30000.27700.29000.2900455,100
Apr 13, 20220.28000.28100.27600.27800.278055,900
Apr 12, 20220.31400.31400.27500.28000.2800281,200
Apr 11, 20220.29000.30600.27900.27900.2790192,600
Apr 08, 20220.25400.28000.25400.28000.2800257,700
Apr 07, 20220.28000.28000.24000.24700.2470982,000
Apr 06, 20220.28600.31500.26000.26500.2650910,500
Apr 05, 20220.33500.35000.28700.29500.2950361,900
Apr 04, 20220.39400.39400.29800.33400.33401,039,800
Apr 01, 20220.36700.39000.36700.38000.3800793,800
Mar 31, 20220.37000.40500.36400.38000.3800468,100
Mar 30, 20220.38400.38500.36700.38000.3800278,800
Mar 29, 20220.40000.40000.37000.39000.3900288,900
Mar 28, 20220.40500.40500.37100.38100.3810219,900
Mar 25, 20220.43100.43100.38600.40000.4000124,700
Mar 24, 20220.40000.40500.38000.38300.3830100,000
Mar 23, 20220.43600.43600.38700.39900.399059,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement