Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cansortium Inc (OP: CNTMF )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 19, 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 (%)
Jul 19, 2024 0.1400 0.1500 0.1300 0.1500 49,800 +0.01(+7.14%)
Jul 18, 2024 0.1469 0.1469 0.1250 0.1400 99,305 +0.01(+4.56%)
Jul 17, 2024 0.1339 0.1339 0.1201 0.1339 79,620 +0.01(+7.12%)
Jul 16, 2024 0.1155 0.1250 0.1155 0.1250 102,600 +0.01(+10.62%)
Jul 15, 2024 0.1090 0.1250 0.1040 0.1130 565,726 +0.01(+9.71%)
Jul 12, 2024 0.1070 0.1125 0.0990 0.1030 849,054 -0.01(-10.90%)
Jul 11, 2024 0.1110 0.1156 0.1088 0.1156 221,554 +0.00(+0.52%)
Jul 10, 2024 0.1140 0.1167 0.1100 0.1150 603,593 +0.00(+0.00%)
Jul 09, 2024 0.1195 0.1200 0.0990 0.1150 114,476 -0.00(-4.17%)
Jul 08, 2024 0.1160 0.1200 0.1150 0.1200 132,292 +0.00(+1.69%)
Jul 05, 2024 0.1220 0.1240 0.1170 0.1180 165,340 -0.01(-5.60%)
Jul 03, 2024 0.1200 0.1250 0.1200 0.1250 51,585 +0.00(+1.13%)
Jul 02, 2024 0.1250 0.1300 0.1154 0.1236 146,545 -0.01(-8.44%)
Jul 01, 2024 0.1318 0.1390 0.1250 0.1350 88,500 +0.01(+3.85%)
Jun 28, 2024 0.1350 0.1375 0.1300 0.1300 54,559 -0.01(-7.14%)
Jun 27, 2024 0.1400 0.1400 0.1346 0.1400 34,022 +0.00(+3.32%)
Jun 26, 2024 0.1440 0.1440 0.1310 0.1355 105,415 -0.00(-1.53%)
Jun 25, 2024 0.1381 0.1415 0.1376 0.1376 20,796 -0.00(-3.10%)
Jun 24, 2024 0.1380 0.1420 0.1361 0.1420 104,835 +0.00(+0.57%)
Jun 21, 2024 0.1420 0.1420 0.1400 0.1412 23,700 -0.00(-0.56%)
Jun 20, 2024 0.1410 0.1500 0.1300 0.1420 171,321 +0.00(+3.35%)
Jun 18, 2024 0.1365 0.1410 0.1365 0.1374 43,650 -0.00(-2.00%)
Jun 17, 2024 0.1350 0.1450 0.1320 0.1402 145,893 +0.00(+0.14%)
Jun 14, 2024 0.1469 0.1469 0.1377 0.1400 166,038 -0.00(-1.41%)
Jun 13, 2024 0.1450 0.1590 0.1410 0.1420 156,154 -0.01(-4.70%)
Jun 12, 2024 0.1570 0.1670 0.1300 0.1490 265,301 -0.02(-12.35%)
Jun 11, 2024 0.1750 0.1770 0.1550 0.1700 365,639 +0.00(+0.00%)
Jun 10, 2024 0.1520 0.1870 0.1520 0.1700 511,776 +0.02(+13.33%)
Jun 07, 2024 0.1320 0.1590 0.1320 0.1500 363,200 +0.02(+14.50%)
Jun 06, 2024 0.1405 0.1405 0.1300 0.1310 310,504 -0.01(-7.09%)
Jun 05, 2024 0.1430 0.1430 0.1402 0.1410 355,250 -0.00(-2.76%)
Jun 04, 2024 0.1410 0.1470 0.1410 0.1450 444,245 -0.00(-1.36%)
Jun 03, 2024 0.1700 0.1710 0.1245 0.1470 1,751,726 -0.02(-10.37%)
May 31, 2024 0.1667 0.1720 0.1550 0.1640 678,490 -0.01(-4.21%)
May 30, 2024 0.1600 0.1712 0.1540 0.1712 819,224 +0.01(+7.27%)
May 29, 2024 0.1600 0.1744 0.1593 0.1596 198,862 -0.00(-1.78%)
May 28, 2024 0.1601 0.1690 0.1550 0.1625 251,025 -0.00(-2.11%)
May 24, 2024 0.1600 0.1700 0.1600 0.1660 61,570 +0.00(+0.61%)
May 23, 2024 0.1684 0.1810 0.1600 0.1650 176,615 -0.01(-5.71%)
May 22, 2024 0.1710 0.1750 0.1710 0.1750 26,000 +0.00(+2.34%)
May 21, 2024 0.1979 0.1979 0.1600 0.1710 737,001 -0.01(-6.30%)
May 20, 2024 0.1550 0.1831 0.1550 0.1825 343,504 +0.00(+1.39%)
May 17, 2024 0.1805 0.1900 0.1720 0.1800 396,423 +0.00(+0.00%)
May 16, 2024 0.1790 0.1900 0.1701 0.1800 339,047 +0.01(+5.88%)
May 15, 2024 0.1800 0.1800 0.1600 0.1700 422,524 -0.01(-3.35%)
May 14, 2024 0.1790 0.1800 0.1704 0.1759 117,345 -0.00(-0.06%)
May 13, 2024 0.1700 0.1800 0.1700 0.1760 66,100 +0.00(+1.85%)
May 10, 2024 0.1715 0.1728 0.1706 0.1728 16,700 -0.00(-1.26%)
May 09, 2024 0.1771 0.1850 0.1650 0.1750 428,057 -0.01(-5.61%)
May 08, 2024 0.1900 0.1900 0.1814 0.1854 90,305 +0.00(+0.22%)
May 07, 2024 0.1845 0.1950 0.1800 0.1850 231,336 -0.00(-2.12%)
May 06, 2024 0.1870 0.2050 0.1870 0.1890 403,206 -0.00(-0.53%)
May 03, 2024 0.2040 0.2040 0.1871 0.1900 327,573 -0.00(-1.04%)
May 02, 2024 0.1825 0.1990 0.1810 0.1920 196,551 -0.01(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.