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 )

0.1660 +0.0010 (+0.61%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 24, 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 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.