Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Cansortium Inc (OP: CNTMF )

0.1640 -0.0072 (-4.21%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Oct 31, 2019 0.5850 0.6000 0.4750 0.5930 18,633 +0.04(+6.90%)
Oct 30, 2019 0.5450 0.5830 0.4550 0.5547 20,684 -0.04(-6.77%)
Oct 29, 2019 0.5830 0.6000 0.4765 0.5950 39,096 +0.00(+0.17%)
Oct 28, 2019 0.6150 0.6160 0.5900 0.5940 12,392 -0.00(-0.08%)
Oct 25, 2019 0.5100 0.7499 0.5100 0.5945 84,700 +0.11(+23.85%)
Oct 24, 2019 0.4700 0.4950 0.4595 0.4800 12,958 +0.01(+3.23%)
Oct 23, 2019 0.4680 0.4935 0.4200 0.4650 14,860 +0.03(+6.65%)
Oct 22, 2019 0.4200 0.5000 0.4200 0.4360 35,242 -0.02(-4.97%)
Oct 21, 2019 0.4150 0.5055 0.4150 0.4588 4,475 +0.03(+6.70%)
Oct 18, 2019 0.3800 0.4400 0.3800 0.4300 1,700 +0.01(+2.38%)
Oct 17, 2019 0.4498 0.5000 0.4200 0.4200 11,892 -0.03(-6.56%)
Oct 16, 2019 0.4160 0.5000 0.4160 0.4495 6,632 +0.03(+8.31%)
Oct 15, 2019 0.4155 0.5000 0.4150 0.4150 18,000 +0.03(+9.21%)
Oct 14, 2019 0.3700 0.3800 0.3700 0.3800 2,258 +0.01(+2.70%)
Oct 11, 2019 0.4750 0.4845 0.3700 0.3700 175,700 -0.08(-17.78%)
Oct 10, 2019 0.3398 0.5350 0.3398 0.4500 70,756 -0.10(-17.43%)
Oct 09, 2019 0.5265 0.6000 0.5000 0.5450 25,876 -0.03(-4.97%)
Oct 08, 2019 0.5500 0.5735 0.5500 0.5735 8,878 +0.00(+0.61%)
Oct 07, 2019 0.5500 0.5974 0.5400 0.5700 14,680 +0.03(+4.78%)
Oct 04, 2019 0.8000 0.8000 0.5000 0.5440 79,100 -0.01(-2.39%)
Oct 03, 2019 0.5800 0.7802 0.5035 0.5573 45,277 -0.08(-12.92%)
Oct 02, 2019 0.4725 0.6700 0.4725 0.6400 21,080 -0.01(-1.89%)
Oct 01, 2019 0.6300 0.6900 0.5215 0.6523 21,858 +0.03(+4.54%)
Sep 30, 2019 0.4198 0.7865 0.4198 0.6240 57,880 -0.02(-3.11%)
Sep 27, 2019 0.5249 0.7800 0.5249 0.6440 24,900 +0.01(+1.58%)
Sep 26, 2019 0.6300 0.7150 0.4298 0.6340 64,902 -0.02(-2.46%)
Sep 25, 2019 0.7225 0.7250 0.6500 0.6500 32,605 -0.07(-10.34%)
Sep 24, 2019 0.7365 0.8000 0.7000 0.7250 8,381 -0.01(-1.49%)
Sep 23, 2019 0.6965 0.9377 0.6965 0.7360 16,634 -0.00(-0.54%)
Sep 20, 2019 0.8101 0.8101 0.6150 0.7400 38,300 -0.07(-8.64%)
Sep 19, 2019 0.8499 0.8500 0.8000 0.8100 9,151 -0.04(-4.71%)
Sep 18, 2019 0.8460 0.8500 0.8100 0.8500 3,370 +0.00(+0.00%)
Sep 17, 2019 0.8600 0.8740 0.8500 0.8500 11,557 -0.01(-1.16%)
Sep 16, 2019 0.9040 0.9335 0.8449 0.8600 24,648 -0.02(-1.94%)
Sep 13, 2019 0.9800 0.9800 0.8000 0.8770 12,900 -0.03(-2.99%)
Sep 12, 2019 0.8750 0.9200 0.8400 0.9040 37,480 +0.07(+8.92%)
Sep 11, 2019 0.8750 0.9500 0.8300 0.8300 46,881 -0.06(-6.64%)
Sep 10, 2019 0.9600 0.9640 0.8600 0.8890 37,973 +0.02(+2.18%)
Sep 09, 2019 0.8800 0.9000 0.8355 0.8700 46,470 +0.03(+4.13%)
Sep 06, 2019 0.8350 0.9799 0.8040 0.8355 188,600 +0.05(+5.76%)
Sep 05, 2019 0.8045 0.8300 0.7700 0.7900 35,131 -0.05(-5.95%)
Sep 04, 2019 0.8735 0.8745 0.7800 0.8400 59,468 -0.03(-3.89%)
Sep 03, 2019 0.8500 0.9520 0.8400 0.8740 31,249 -0.02(-1.80%)
Aug 30, 2019 0.8950 0.9100 0.8700 0.8900 46,900 -0.05(-5.32%)
Aug 29, 2019 0.9750 0.9750 0.8500 0.9400 41,029 +0.01(+1.08%)
Aug 28, 2019 0.8370 1.070 0.7600 0.9300 16,503 +0.03(+3.79%)
Aug 27, 2019 0.9900 0.9900 0.8000 0.8960 28,770 -0.11(-11.29%)
Aug 26, 2019 1.000 1.080 0.9900 1.010 16,837 +0.02(+2.02%)
Aug 23, 2019 1.000 1.120 0.9850 0.9900 20,900 -0.01(-0.80%)
Aug 22, 2019 1.010 1.160 0.9830 0.9980 23,162 -0.05(-4.95%)
Aug 21, 2019 1.000 1.050 0.9600 1.050 16,869 +0.05(+5.00%)
Aug 20, 2019 1.000 1.108 0.7000 1.000 69,241 -0.10(-8.93%)
Aug 19, 2019 1.140 1.158 1.000 1.098 89,059 -0.04(-3.68%)
Aug 16, 2019 1.150 1.179 1.100 1.140 27,000 -0.07(-5.79%)
Aug 15, 2019 1.150 1.250 1.110 1.210 26,515 +0.06(+5.22%)
Aug 14, 2019 1.260 1.300 1.150 1.150 42,966 -0.06(-5.27%)
Aug 13, 2019 1.210 1.300 1.202 1.214 42,772 +0.01(+0.75%)
Aug 12, 2019 1.242 1.300 1.150 1.205 41,260 -0.03(-2.82%)
Aug 09, 2019 1.290 1.310 1.240 1.240 71,700 -0.06(-4.62%)
Aug 08, 2019 1.250 1.320 1.250 1.300 18,559 +0.00(+0.00%)
Aug 07, 2019 1.300 1.450 1.235 1.300 18,978 +0.05(+4.00%)
Aug 06, 2019 1.298 1.490 1.250 1.250 40,107 -0.35(-21.88%)
Aug 05, 2019 1.300 1.700 1.250 1.600 28,896 +0.34(+27.14%)
Aug 02, 2019 1.160 1.270 1.150 1.258 28,200 +0.11(+9.43%)
Aug 01, 2019 1.150 1.250 1.100 1.150 54,498 -0.03(-2.54%)
Jul 31, 2019 1.204 1.204 1.180 1.180 19,046 +0.00(+0.13%)
Jul 30, 2019 1.200 1.200 1.150 1.179 21,880 -0.02(-1.79%)
Jul 29, 2019 1.180 1.200 1.140 1.200 33,706 +0.05(+4.35%)
Jul 26, 2019 1.144 1.290 1.050 1.150 21,100 +0.00(+0.00%)
Jul 25, 2019 1.200 1.200 1.140 1.150 29,387 -0.05(-4.17%)
Jul 24, 2019 1.152 1.250 1.140 1.200 24,272 +0.03(+2.56%)
Jul 23, 2019 1.200 1.258 1.010 1.170 34,509 -0.08(-6.40%)
Jul 22, 2019 1.258 1.300 1.180 1.250 15,343 +0.05(+4.17%)
Jul 19, 2019 1.200 1.250 1.192 1.200 22,800 +0.00(+0.00%)
Jul 18, 2019 1.290 1.350 1.200 1.200 108,766 -0.10(-7.69%)
Jul 17, 2019 1.425 1.425 1.120 1.300 27,761 +0.10(+8.33%)
Jul 16, 2019 1.240 1.290 1.000 1.200 74,226 -0.04(-3.11%)
Jul 15, 2019 1.305 1.350 1.230 1.238 107,500 -0.04(-3.39%)
Jul 12, 2019 1.421 1.450 1.262 1.282 75,200 -0.12(-8.43%)
Jul 11, 2019 1.600 1.620 1.399 1.400 54,683 -0.10(-6.67%)
Jul 10, 2019 1.530 1.620 1.500 1.500 31,511 -0.03(-1.96%)
Jul 09, 2019 1.612 1.750 1.500 1.530 53,830 -0.03(-1.92%)
Jul 08, 2019 1.640 1.650 1.530 1.560 54,185 -0.07(-4.29%)
Jul 05, 2019 1.580 1.680 1.510 1.630 70,100 +0.11(+7.24%)
Jul 03, 2019 1.510 1.580 1.510 1.520 33,600 -0.01(-0.65%)
Jul 02, 2019 1.630 1.690 1.526 1.530 57,152 -0.15(-8.93%)
Jul 01, 2019 1.750 1.840 1.650 1.680 20,168 +0.06(+3.75%)
Jun 28, 2019 1.580 1.700 1.550 1.619 29,600 +0.07(+4.47%)
Jun 27, 2019 1.605 1.619 1.550 1.550 27,647 -0.05(-3.13%)
Jun 26, 2019 1.600 1.702 1.550 1.600 42,669 +0.02(+1.52%)
Jun 25, 2019 1.700 1.730 1.550 1.576 64,156 -0.11(-6.75%)
Jun 24, 2019 1.740 1.850 1.640 1.690 46,347 -0.05(-2.87%)
Jun 21, 2019 1.710 1.900 1.649 1.740 79,400 +0.02(+1.16%)
Jun 20, 2019 1.730 1.750 1.698 1.720 55,407 -0.02(-1.06%)
Jun 19, 2019 1.680 1.815 1.669 1.738 50,728 +0.04(+2.26%)
Jun 18, 2019 1.750 1.780 1.698 1.700 38,885 -0.06(-3.41%)
Jun 17, 2019 1.740 1.850 1.740 1.760 67,307 +0.01(+0.57%)
Jun 14, 2019 1.730 1.835 1.660 1.750 56,200 +0.00(+0.00%)
Jun 13, 2019 1.820 1.850 1.700 1.750 95,732 -0.06(-3.23%)
Jun 12, 2019 1.850 1.850 1.746 1.808 35,487 +0.05(+2.76%)
Jun 11, 2019 1.905 1.960 1.750 1.760 163,565 -0.14(-7.37%)
Jun 10, 2019 1.940 1.980 1.880 1.900 116,325 -0.05(-2.46%)
Jun 07, 2019 1.950 2.250 1.920 1.948 163,000 +0.01(+0.41%)
Jun 06, 2019 1.900 2.010 1.900 1.940 74,909 +0.04(+2.11%)
Jun 05, 2019 1.813 1.950 1.795 1.900 165,589 +0.11(+6.15%)
Jun 04, 2019 1.768 1.860 1.768 1.790 139,845 +0.02(+1.13%)
Jun 03, 2019 1.750 2.500 1.740 1.770 346,488 +0.02(+1.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.