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 )

0.1650 -0.0100 (-5.71%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 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 (%)
Jun 30, 2023 0.0920 0.1000 0.0900 0.0900 133,230 -0.01(-5.26%)
Jun 29, 2023 0.1000 0.1030 0.0900 0.0950 112,175 -0.02(-14.41%)
Jun 28, 2023 0.1060 0.1110 0.1060 0.1110 22,700 +0.00(+0.91%)
Jun 27, 2023 0.1000 0.1100 0.1000 0.1100 5,312 +0.01(+4.76%)
Jun 26, 2023 0.1045 0.1080 0.1005 0.1050 52,700 +0.00(+0.00%)
Jun 23, 2023 0.1100 0.1145 0.1050 0.1050 25,502 +0.00(+4.79%)
Jun 22, 2023 0.1125 0.1145 0.1000 0.1002 47,575 -0.01(-12.11%)
Jun 21, 2023 0.1145 0.1145 0.1058 0.1140 19,135 +0.00(+0.18%)
Jun 20, 2023 0.0890 0.1138 0.0880 0.1138 119,350 +0.02(+26.44%)
Jun 16, 2023 0.0900 0.0940 0.0811 0.0900 57,275 +0.00(+0.22%)
Jun 15, 2023 0.0770 0.0898 0.0770 0.0898 26,575 +0.01(+12.25%)
May 08, 2023 0.0800 0.0800 0.0780 0.0800 22,590 -0.00(-3.61%)
May 05, 2023 0.0810 0.0850 0.0777 0.0830 272,000 +0.00(+2.47%)
May 04, 2023 0.0800 0.0825 0.0777 0.0810 509,674 +0.01(+9.61%)
May 03, 2023 0.0800 0.0850 0.0730 0.0739 221,000 -0.01(-7.63%)
May 02, 2023 0.1000 0.1000 0.0734 0.0800 328,107 -0.02(-20.00%)
May 01, 2023 0.0825 0.1000 0.0825 0.1000 133,923 +0.01(+17.65%)
Apr 28, 2023 0.0900 0.0900 0.0800 0.0850 65,350 +0.00(+0.00%)
Apr 27, 2023 0.0780 0.0850 0.0750 0.0850 277,642 +0.01(+13.64%)
Apr 26, 2023 0.0748 0.0748 0.0748 0.0748 1,200 -0.00(-4.10%)
Apr 25, 2023 0.0651 0.0800 0.0651 0.0780 25,288 -0.00(-2.74%)
Apr 24, 2023 0.0700 0.0802 0.0700 0.0802 37,535 +0.00(+4.16%)
Apr 21, 2023 0.0750 0.0775 0.0700 0.0770 68,325 +0.00(+5.48%)
Apr 20, 2023 0.0725 0.0750 0.0720 0.0730 129,602 +0.00(+6.57%)
Apr 19, 2023 0.0840 0.0840 0.0650 0.0685 50,164 -0.00(-4.86%)
Apr 18, 2023 0.0750 0.0750 0.0700 0.0720 288,904 +0.00(+2.86%)
Apr 17, 2023 0.0705 0.0750 0.0700 0.0700 14,297 -0.00(-3.45%)
Apr 14, 2023 0.0725 0.0800 0.0721 0.0725 237,000 -0.00(-3.33%)
Apr 13, 2023 0.0720 0.0750 0.0700 0.0750 283,500 +0.00(+4.17%)
Apr 12, 2023 0.0728 0.0750 0.0700 0.0720 102,630 -0.00(-5.88%)
Apr 11, 2023 0.0700 0.0765 0.0700 0.0765 31,001 -0.00(-4.38%)
Apr 10, 2023 0.0803 0.0850 0.0700 0.0800 196,852 +0.00(+0.00%)
Apr 06, 2023 0.0775 0.0800 0.0770 0.0800 86,302 +0.00(+0.00%)
Apr 05, 2023 0.0815 0.0850 0.0800 0.0800 50,825 -0.00(-3.61%)
Apr 04, 2023 0.0818 0.0830 0.0818 0.0830 10,030 +0.00(+1.34%)
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.