Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Cansortium Inc (OP: CNTMF )

0.1750 UNCHANGED

Streaming Delayed Price Updated: 1:50 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.704	2.120	1.694	1.746	1,220,100	+0.16(+9.95%)
May 30, 2019	1.599	1.600	1.558	1.588	2,750	+0.03(+1.79%)
May 29, 2019	1.649	1.650	1.560	1.560	72,710	-0.09(-5.45%)
May 28, 2019	1.639	1.860	1.600	1.650	124,431	+0.03(+1.85%)
May 24, 2019	1.644	1.694	1.620	1.620	12,300	+0.07(+4.52%)
May 23, 2019	1.649	1.690	1.550	1.550	7,750	+0.00(+0.00%)
May 22, 2019	1.548	1.550	1.548	1.550	3,540	-0.00(-0.19%)
May 21, 2019	1.570	1.580	1.552	1.553	6,857	-0.02(-1.32%)
May 17, 2019		1.574	1.574	1.574	0	+0.02(+1.14%)
May 16, 2019	1.596	1.599	1.548	1.556	17,250	-0.04(-2.66%)
May 15, 2019	1.583	1.604	1.565	1.599	11,887	+0.01(+0.63%)
May 14, 2019	1.639	1.639	1.589	1.589	5,600	-0.01(-0.63%)
May 13, 2019	1.547	1.600	1.547	1.599	22,040	-0.04(-2.53%)
May 10, 2019	1.603	1.640	1.581	1.640	7,200	+0.05(+3.40%)
May 09, 2019	1.604	1.604	1.579	1.586	3,337	+0.00(+0.14%)
May 08, 2019	1.594	1.599	1.584	1.584	11,200	-0.01(-0.92%)
May 07, 2019	1.614	1.660	1.599	1.599	25,043	-0.04(-2.44%)
May 06, 2019	1.654	1.654	1.609	1.639	15,990	+0.04(+2.60%)
May 03, 2019	1.660	1.670	1.587	1.597	9,100	-0.06(-3.80%)
May 02, 2019	1.680	1.700	1.660	1.660	58,544	-0.03(-1.66%)
May 01, 2019	1.700	1.760	1.684	1.688	71,439	-0.01(-0.34%)
Apr 30, 2019	1.654	1.694	1.654	1.694	6,900	+0.03(+1.80%)
Apr 29, 2019	1.710	1.800	1.659	1.664	16,282	+0.06(+3.74%)
Apr 26, 2019	1.633	1.633	1.604	1.604	5,600	-0.05(-3.15%)
Apr 25, 2019	1.698	1.698	1.656	1.656	2,950	-0.05(-2.93%)
Apr 24, 2019	1.748	1.748	1.698	1.706	11,110	+0.01(+0.74%)
Apr 23, 2019	1.722	1.722	1.694	1.694	400	-0.05(-3.01%)
Apr 22, 2019	1.835	1.835	1.746	1.746	6,055	-0.05(-3.00%)
Apr 18, 2019	1.909	1.929	1.800	1.800	52,600	+0.03(+1.61%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Cansortium Inc (OP: CNTMF )

Historical Prices