Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Cansortium Inc (OP: CNTMF )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 22, 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 (%)
Feb 28, 2023 0.1308 0.1308 0.1190 0.1190 288,308 +0.00(+3.48%)
Feb 27, 2023 0.1200 0.1250 0.1150 0.1150 95,861 -0.01(-8.00%)
Feb 24, 2023 0.1200 0.1250 0.1150 0.1250 71,350 +0.01(+6.84%)
Feb 23, 2023 0.1350 0.1350 0.1160 0.1170 264,997 +0.00(+0.86%)
Feb 22, 2023 0.1100 0.1200 0.1100 0.1160 16,440 +0.01(+5.45%)
Feb 21, 2023 0.1220 0.1249 0.1100 0.1100 91,528 -0.01(-9.84%)
Feb 17, 2023 0.1300 0.1300 0.1200 0.1220 84,824 -0.00(-3.17%)
Feb 16, 2023 0.1260 0.1305 0.1260 0.1260 3,260 +0.01(+5.00%)
Feb 15, 2023 0.1200 0.1300 0.1200 0.1200 6,463 -0.01(-7.69%)
Feb 14, 2023 0.1300 0.1300 0.1200 0.1300 201,000 -0.01(-7.80%)
Feb 13, 2023 0.1400 0.1410 0.1400 0.1410 10,146 +0.02(+12.08%)
Feb 10, 2023 0.1393 0.1393 0.1258 0.1258 5,900 +0.01(+4.83%)
Feb 09, 2023 0.1308 0.1308 0.1200 0.1200 80,675 -0.01(-4.00%)
Feb 08, 2023 0.1400 0.1400 0.1200 0.1250 111,050 -0.01(-9.09%)
Feb 07, 2023 0.1350 0.1375 0.1260 0.1375 53,848 +0.01(+5.77%)
Feb 06, 2023 0.1200 0.1300 0.1200 0.1300 87,000 +0.01(+8.33%)
Feb 03, 2023 0.1175 0.1200 0.1150 0.1200 23,200 +0.00(+2.13%)
Feb 02, 2023 0.1185 0.1185 0.1150 0.1175 79,275 +0.00(+2.17%)
Feb 01, 2023 0.1100 0.1200 0.1100 0.1150 382,446 -0.00(-4.17%)
Jan 31, 2023 0.1200 0.1242 0.1200 0.1200 21,016 +0.00(+0.00%)
Jan 30, 2023 0.1300 0.1430 0.1100 0.1200 339,852 -0.00(-0.83%)
Jan 27, 2023 0.1275 0.1330 0.1176 0.1210 148,563 +0.00(+0.83%)
Jan 26, 2023 0.1394 0.1394 0.1200 0.1200 204,401 -0.02(-11.89%)
Jan 25, 2023 0.1350 0.1450 0.1320 0.1362 98,900 -0.00(-0.95%)
Jan 24, 2023 0.1375 0.1430 0.1375 0.1375 53,166 -0.01(-4.51%)
Jan 23, 2023 0.1600 0.1650 0.1440 0.1440 59,458 -0.01(-4.00%)
Jan 20, 2023 0.1400 0.1500 0.1400 0.1500 61,950 +0.01(+7.14%)
Jan 19, 2023 0.1424 0.1516 0.1350 0.1400 279,218 +0.00(+1.82%)
Jan 18, 2023 0.1400 0.1422 0.1350 0.1375 372,603 +0.00(+1.85%)
Jan 17, 2023 0.1300 0.1350 0.1300 0.1350 88,300 -0.00(-1.82%)
Jan 13, 2023 0.1400 0.1400 0.1300 0.1375 170,575 -0.00(-1.79%)
Jan 12, 2023 0.1400 0.1425 0.1400 0.1400 1,625 -0.01(-6.67%)
Jan 11, 2023 0.1425 0.1500 0.1350 0.1500 62,979 +0.01(+7.14%)
Jan 10, 2023 0.1430 0.1450 0.1400 0.1400 12,100 -0.00(-1.75%)
Jan 09, 2023 0.1400 0.1425 0.1400 0.1425 1,204 -0.00(-1.72%)
Jan 06, 2023 0.1500 0.1500 0.1400 0.1450 105,856 -0.01(-3.33%)
Jan 05, 2023 0.1450 0.1500 0.1400 0.1500 57,883 +0.01(+7.14%)
Jan 04, 2023 0.1500 0.1500 0.1300 0.1400 61,907 +0.01(+4.48%)
Jan 03, 2023 0.1110 0.1340 0.1090 0.1340 130,000 +0.02(+19.86%)
Dec 30, 2022 0.1160 0.1300 0.1040 0.1118 103,588 -0.01(-10.56%)
Dec 29, 2022 0.1080 0.1325 0.1080 0.1250 112,433 +0.01(+4.17%)
Dec 28, 2022 0.1270 0.1350 0.1200 0.1200 388,083 -0.01(-5.51%)
Dec 27, 2022 0.1128 0.1400 0.1128 0.1270 307,161 -0.00(-2.31%)
Dec 23, 2022 0.1272 0.1350 0.1120 0.1300 522,885 +0.00(+0.00%)
Dec 22, 2022 0.1300 0.1300 0.1200 0.1300 49,249 +0.00(+0.00%)
Dec 21, 2022 0.1128 0.1300 0.1128 0.1300 334,323 +0.00(+0.00%)
Dec 20, 2022 0.1375 0.1500 0.1288 0.1300 211,309 -0.01(-4.41%)
Dec 19, 2022 0.1500 0.1500 0.1300 0.1360 274,450 -0.02(-11.11%)
Dec 16, 2022 0.1400 0.1549 0.1400 0.1530 40,520 +0.00(+2.00%)
Dec 15, 2022 0.1575 0.1583 0.1380 0.1500 197,163 -0.01(-3.85%)
Dec 14, 2022 0.1560 0.1610 0.1500 0.1560 183,719 +0.00(+0.65%)
Dec 13, 2022 0.1750 0.1750 0.1500 0.1550 53,419 -0.01(-6.06%)
Dec 12, 2022 0.1800 0.1810 0.1600 0.1650 27,425 -0.01(-5.71%)
Dec 09, 2022 0.1690 0.1800 0.1650 0.1750 27,399 +0.01(+6.06%)
Dec 08, 2022 0.1790 0.1800 0.1650 0.1650 66,500 -0.01(-4.01%)
Dec 07, 2022 0.1870 0.1870 0.1700 0.1719 58,610 +0.00(+1.12%)
Dec 06, 2022 0.1902 0.1902 0.1700 0.1700 291,517 -0.03(-15.00%)
Dec 05, 2022 0.1800 0.2050 0.1800 0.2000 340,890 +0.02(+11.11%)
Dec 02, 2022 0.1855 0.1855 0.1740 0.1800 133,750 -0.02(-7.69%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.