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 )

0.1910 +0.0010 (+0.53%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 6, 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 (%)
Apr 30, 2021 1.175 1.180 1.042 1.078 147,100 -0.10(-8.45%)
Apr 29, 2021 1.140 1.200 1.140 1.177 102,314 -0.01(-1.05%)
Apr 28, 2021 1.210 1.210 1.110 1.190 268,107 +0.00(+0.03%)
Apr 27, 2021 1.280 1.280 1.150 1.190 154,953 -0.05(-4.18%)
Apr 26, 2021 1.190 1.300 1.190 1.242 837,161 +0.04(+3.46%)
Apr 23, 2021 1.350 1.350 1.120 1.200 314,200 -0.02(-1.64%)
Apr 22, 2021 1.180 1.220 1.140 1.220 591,196 +0.08(+7.02%)
Apr 21, 2021 1.175 1.175 1.050 1.140 156,368 +0.01(+0.80%)
Apr 20, 2021 1.190 1.200 1.080 1.131 327,458 +0.05(+4.72%)
Apr 19, 2021 1.085 1.107 0.9800 1.080 342,526 +0.07(+6.93%)
Apr 16, 2021 1.000 1.060 0.9502 1.010 152,700 +0.03(+3.06%)
Apr 15, 2021 0.8950 0.9800 0.8892 0.9800 255,345 +0.10(+10.99%)
Apr 14, 2021 0.8306 0.8850 0.8306 0.8830 190,370 +0.02(+2.78%)
Apr 13, 2021 0.8550 0.8735 0.8400 0.8591 284,340 +0.02(+2.47%)
Apr 12, 2021 0.8500 0.8600 0.8079 0.8384 191,120 -0.01(-1.36%)
Apr 09, 2021 0.8500 0.8560 0.8100 0.8500 239,600 +0.02(+1.80%)
Apr 08, 2021 0.7970 0.8350 0.7970 0.8350 83,457 +0.02(+3.09%)
Apr 07, 2021 0.8000 0.8300 0.8000 0.8100 476,305 +0.01(+1.24%)
Apr 06, 2021 0.7500 0.8090 0.7500 0.8001 142,801 +0.04(+5.28%)
Apr 05, 2021 0.7500 0.8000 0.7300 0.7600 96,596 +0.00(+0.01%)
Apr 01, 2021 0.8345 0.8345 0.7056 0.7599 41,700 -0.00(-0.01%)
Mar 31, 2021 0.6915 0.7731 0.6915 0.7600 151,878 +0.08(+11.19%)
Mar 30, 2021 0.6524 0.7200 0.6524 0.6835 190,554 +0.00(+0.51%)
Mar 29, 2021 0.7200 0.7500 0.6800 0.6800 123,793 -0.04(-5.56%)
Mar 26, 2021 0.7500 0.7900 0.7068 0.7200 104,100 -0.04(-4.64%)
Mar 25, 2021 0.6750 0.8200 0.6750 0.7550 279,148 -0.06(-6.79%)
Mar 24, 2021 0.8000 0.8319 0.8000 0.8100 156,538 -0.01(-1.33%)
Mar 23, 2021 0.8000 0.8324 0.7742 0.8209 353,094 +0.00(+0.49%)
Mar 22, 2021 0.8050 0.8500 0.7800 0.8169 300,787 +0.01(+1.23%)
Mar 19, 2021 0.7950 0.8344 0.7750 0.8070 761,600 +0.02(+2.15%)
Mar 18, 2021 0.8300 0.8395 0.7500 0.7900 263,986 -0.02(-2.47%)
Mar 17, 2021 0.8200 0.8200 0.7501 0.8100 59,328 +0.01(+1.25%)
Mar 16, 2021 0.8100 0.8200 0.7740 0.8000 129,449 -0.02(-1.96%)
Mar 15, 2021 0.8200 0.8200 0.7675 0.8160 98,218 +0.02(+2.98%)
Mar 12, 2021 0.7750 0.8101 0.7750 0.7924 282,200 -0.03(-3.37%)
Mar 11, 2021 0.7850 0.8250 0.7700 0.8200 514,091 +0.05(+6.49%)
Mar 10, 2021 0.8100 0.8300 0.7450 0.7700 552,687 -0.02(-2.53%)
Mar 09, 2021 0.7300 0.8150 0.7050 0.7900 469,493 +0.05(+6.76%)
Mar 08, 2021 0.7000 0.7400 0.6783 0.7400 260,040 +0.06(+8.82%)
Mar 05, 2021 0.7200 0.7231 0.6255 0.6800 595,900 -0.04(-6.04%)
Mar 04, 2021 0.8000 0.8123 0.6800 0.7237 518,506 -0.05(-6.74%)
Mar 03, 2021 0.8200 0.8500 0.7500 0.7760 753,998 -0.03(-3.54%)
Mar 02, 2021 0.7491 0.8045 0.7320 0.8045 607,028 +0.06(+8.72%)
Mar 01, 2021 0.6721 0.7455 0.6700 0.7400 195,415 +0.08(+12.12%)
Feb 26, 2021 0.7000 0.7200 0.6500 0.6600 175,700 -0.03(-4.35%)
Feb 25, 2021 0.7150 0.7500 0.6400 0.6900 249,148 +0.00(+0.00%)
Feb 24, 2021 0.6050 0.7100 0.5490 0.6900 540,166 -0.02(-2.13%)
Feb 23, 2021 0.7101 0.7450 0.6800 0.7050 376,582 -0.04(-4.73%)
Feb 22, 2021 0.7900 0.7920 0.7200 0.7400 369,763 -0.03(-3.90%)
Feb 19, 2021 0.7696 0.7851 0.7480 0.7700 255,500 +0.00(+0.05%)
Feb 18, 2021 0.7899 0.7900 0.7420 0.7696 137,010 -0.01(-1.33%)
Feb 17, 2021 0.8000 0.8200 0.7520 0.7800 258,129 +0.00(+0.00%)
Feb 16, 2021 0.8000 0.8211 0.7500 0.7800 667,228 +0.00(+0.00%)
Feb 12, 2021 0.8025 0.8313 0.7500 0.7800 574,300 -0.03(-4.15%)
Feb 11, 2021 0.9500 0.9500 0.7800 0.8138 491,772 -0.02(-2.07%)
Feb 10, 2021 0.8000 0.9900 0.7800 0.8310 1,541,951 +0.06(+7.92%)
Feb 09, 2021 0.7800 0.7984 0.7594 0.7700 791,012 +0.01(+1.05%)
Feb 08, 2021 0.7500 0.7900 0.7480 0.7620 1,056,399 +0.01(+1.55%)
Feb 05, 2021 0.7800 0.7800 0.7400 0.7504 761,300 +0.00(+0.05%)
Feb 04, 2021 0.7600 0.7600 0.7200 0.7500 207,986 +0.00(+0.00%)
Feb 03, 2021 0.7550 0.7800 0.7300 0.7500 517,561 +0.00(+0.00%)
Feb 02, 2021 0.6900 0.7576 0.6900 0.7500 186,172 +0.07(+10.64%)
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.