Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cansortium Inc (OP: CNTMF )

0.1577 UNCHANGED

Streaming Delayed Price Updated: 1:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	0.1700	0.1870	0.1540	0.1577	43,420	-0.00(-2.41%)
Sep 30, 2024	0.1870	0.1870	0.1555	0.1616	192,057	-0.01(-7.13%)
Sep 27, 2024	0.1700	0.1740	0.1620	0.1740	186,500	+0.00(+0.75%)
Sep 26, 2024	0.1794	0.1870	0.1690	0.1727	89,820	+0.00(+1.59%)
Sep 25, 2024	0.1550	0.1700	0.1550	0.1700	161,090	+0.02(+12.21%)
Sep 24, 2024	0.1700	0.1700	0.1249	0.1515	462,559	-0.01(-8.18%)
Sep 23, 2024	0.1603	0.1650	0.1569	0.1650	62,743	-0.00(-2.37%)
Sep 20, 2024	0.1591	0.1690	0.1591	0.1690	83,990	+0.01(+3.05%)
Sep 19, 2024	0.1775	0.1870	0.1569	0.1640	49,970	-0.01(-3.53%)
Sep 18, 2024	0.1719	0.1719	0.1569	0.1700	14,663	-0.00(-1.45%)
Sep 17, 2024	0.1650	0.1730	0.1626	0.1725	26,500	+0.00(+1.47%)
Sep 16, 2024	0.1900	0.1900	0.1553	0.1700	40,200	+0.00(+1.49%)
Sep 13, 2024	0.1900	0.1900	0.1675	0.1675	42,340	-0.00(-1.47%)
Sep 12, 2024	0.1700	0.1800	0.1700	0.1700	13,209	-0.00(-2.02%)
Sep 11, 2024	0.1750	0.1850	0.1715	0.1735	67,420	-0.01(-7.22%)
Sep 10, 2024	0.1800	0.1900	0.1717	0.1870	99,155	+0.01(+4.76%)
Sep 09, 2024	0.1700	0.1815	0.1610	0.1785	447,818	+0.01(+7.66%)
Sep 06, 2024	0.1700	0.1727	0.1524	0.1658	232,922	-0.00(-2.47%)
Sep 05, 2024	0.1500	0.1720	0.1500	0.1700	224,926	+0.01(+9.61%)
Sep 04, 2024	0.1600	0.1700	0.1513	0.1551	59,716	+0.01(+3.40%)
Sep 03, 2024	0.1440	0.1500	0.1395	0.1500	144,792	+0.01(+5.93%)
Aug 30, 2024	0.1300	0.1450	0.1300	0.1416	30,250	+0.01(+4.89%)
Aug 29, 2024	0.1350	0.1400	0.1260	0.1350	127,200	+0.01(+3.85%)
Aug 28, 2024	0.1310	0.1400	0.1200	0.1300	138,394	-0.00(-2.99%)
Aug 27, 2024	0.1216	0.1525	0.1140	0.1340	519,969	-0.02(-10.67%)
Aug 26, 2024	0.1500	0.1549	0.1500	0.1500	58,569	+0.00(+0.00%)
Aug 23, 2024	0.1589	0.1650	0.1440	0.1500	175,478	-0.00(-1.64%)
Aug 22, 2024	0.1430	0.1600	0.1400	0.1525	82,920	-0.00(-1.61%)
Aug 21, 2024	0.1500	0.1600	0.1400	0.1550	178,770	+0.01(+7.64%)
Aug 20, 2024	0.1333	0.1590	0.1333	0.1440	233,775	+0.01(+6.67%)
Aug 19, 2024	0.1260	0.1350	0.1215	0.1350	170,150	+0.01(+8.00%)
Aug 16, 2024	0.1290	0.1290	0.1198	0.1250	54,500	+0.01(+4.17%)
Aug 15, 2024	0.1180	0.1290	0.1130	0.1200	173,614	-0.01(-4.00%)
Aug 14, 2024	0.1200	0.1290	0.1150	0.1250	122,064	+0.01(+7.67%)
Aug 13, 2024	0.1215	0.1215	0.1161	0.1161	27,726	+0.00(+0.96%)
Aug 12, 2024	0.1230	0.1230	0.1150	0.1150	22,682	-0.00(-4.17%)
Aug 09, 2024	0.1176	0.1236	0.1144	0.1200	189,165	-0.00(-0.83%)
Aug 08, 2024	0.1000	0.1210	0.1000	0.1210	81,050	+0.01(+10.10%)
Aug 07, 2024	0.1123	0.1123	0.1050	0.1099	292,100	+0.01(+5.17%)
Aug 06, 2024	0.1099	0.1100	0.0969	0.1045	171,910	-0.00(-0.48%)
Aug 05, 2024	0.1121	0.1240	0.0975	0.1050	247,450	-0.01(-11.69%)
Aug 02, 2024	0.1180	0.1200	0.1150	0.1189	51,750	+0.00(+0.76%)

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 San Rafael

Find A Business

or Browse Listings

Cansortium Inc (OP: CNTMF )

Historical Prices