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 )

0.1890 -0.0010 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jan 31, 2024 0.1640 0.1720 0.1525 0.1700 413,789 +0.02(+11.48%)
Jan 30, 2024 0.1500 0.1700 0.1300 0.1525 362,472 +0.00(+1.67%)
Jan 29, 2024 0.1538 0.1550 0.1340 0.1500 695,380 +0.01(+6.53%)
Jan 26, 2024 0.1375 0.1570 0.1276 0.1408 277,774 +0.00(+2.40%)
Jan 25, 2024 0.1300 0.1400 0.1220 0.1375 560,950 -0.00(-1.22%)
Jan 24, 2024 0.1400 0.1500 0.1280 0.1392 469,294 +0.01(+8.75%)
Jan 23, 2024 0.1305 0.1500 0.1200 0.1280 490,518 -0.01(-8.57%)
Jan 22, 2024 0.1150 0.1400 0.1076 0.1400 434,346 +0.03(+27.27%)
Jan 19, 2024 0.1098 0.1150 0.0870 0.1100 285,650 -0.01(-4.35%)
Jan 18, 2024 0.1100 0.1150 0.1075 0.1150 130,911 +0.01(+4.55%)
Jan 17, 2024 0.1140 0.1149 0.1075 0.1100 151,938 -0.00(-0.45%)
Jan 16, 2024 0.1004 0.1150 0.1004 0.1105 230,837 +0.01(+13.33%)
Jan 12, 2024 0.0945 0.1000 0.0916 0.0975 288,661 +0.00(+3.50%)
Jan 11, 2024 0.0915 0.0960 0.0915 0.0942 109,559 -0.00(-0.32%)
Jan 10, 2024 0.0998 0.0998 0.0880 0.0945 140,977 -0.00(-1.56%)
Jan 09, 2024 0.0900 0.0960 0.0900 0.0960 164,335 +0.00(+1.05%)
Jan 08, 2024 0.0950 0.0950 0.0880 0.0950 147,070 +0.00(+4.63%)
Jan 05, 2024 0.0950 0.0950 0.0880 0.0908 191,220 +0.00(+0.89%)
Jan 04, 2024 0.0947 0.0947 0.0890 0.0900 3,500 +0.00(+0.00%)
Jan 03, 2024 0.0880 0.0908 0.0872 0.0900 45,559 +0.00(+2.27%)
Jan 02, 2024 0.0870 0.0885 0.0820 0.0880 219,545 -0.00(-1.12%)
Dec 29, 2023 0.0860 0.0896 0.0860 0.0890 79,008 +0.00(+1.14%)
Dec 28, 2023 0.0830 0.0950 0.0800 0.0880 579,084 -0.00(-2.22%)
Dec 27, 2023 0.0886 0.0900 0.0800 0.0900 425,200 +0.00(+0.00%)
Dec 26, 2023 0.0900 0.0900 0.0860 0.0900 107,743 +0.00(+2.86%)
Dec 22, 2023 0.0900 0.0900 0.0850 0.0875 107,472 -0.00(-2.78%)
Dec 21, 2023 0.0900 0.0900 0.0850 0.0900 144,051 +0.00(+0.00%)
Dec 20, 2023 0.0891 0.0900 0.0878 0.0900 11,700 +0.00(+2.51%)
Dec 19, 2023 0.0888 0.0888 0.0866 0.0878 79,604 -0.00(-2.44%)
Dec 18, 2023 0.0900 0.0950 0.0900 0.0900 132,966 -0.00(-3.54%)
Dec 15, 2023 0.0850 0.0950 0.0850 0.0933 111,505 +0.00(+4.25%)
Dec 14, 2023 0.0920 0.0942 0.0846 0.0895 147,921 -0.01(-5.79%)
Dec 13, 2023 0.0873 0.1000 0.0873 0.0950 248,336 +0.01(+5.56%)
Dec 12, 2023 0.1006 0.1050 0.0900 0.0900 301,068 -0.01(-10.00%)
Dec 11, 2023 0.1058 0.1107 0.1000 0.1000 83,211 +0.00(+0.00%)
Dec 08, 2023 0.1070 0.1085 0.1000 0.1000 75,955 -0.01(-9.09%)
Dec 07, 2023 0.1053 0.1105 0.1042 0.1100 19,627 +0.00(+3.77%)
Dec 06, 2023 0.1030 0.1130 0.1030 0.1060 71,310 +0.00(+3.92%)
Dec 05, 2023 0.1150 0.1150 0.0950 0.1020 166,350 -0.01(-11.30%)
Dec 04, 2023 0.1050 0.1150 0.1000 0.1150 223,230 +0.02(+16.75%)
Dec 01, 2023 0.1070 0.1110 0.0920 0.0985 146,847 -0.00(-1.50%)
Nov 30, 2023 0.0900 0.1100 0.0900 0.1000 276,288 +0.00(+3.09%)
Nov 29, 2023 0.0970 0.0982 0.0970 0.0970 20,400 -0.00(-1.02%)
Nov 28, 2023 0.0910 0.0980 0.0910 0.0980 26,426 -0.00(-2.00%)
Nov 27, 2023 0.0975 0.1000 0.0900 0.1000 134,842 +0.00(+0.00%)
Nov 24, 2023 0.1040 0.1100 0.0950 0.1000 83,275 -0.01(-7.41%)
Nov 22, 2023 0.1000 0.1080 0.1000 0.1080 20,900 +0.01(+8.00%)
Nov 21, 2023 0.1060 0.1083 0.1000 0.1000 71,544 +0.00(+0.00%)
Nov 20, 2023 0.1065 0.1065 0.1000 0.1000 3,275 -0.01(-9.09%)
Nov 17, 2023 0.1100 0.1105 0.1100 0.1100 58,590 -0.01(-4.35%)
Nov 16, 2023 0.1018 0.1150 0.0960 0.1150 192,753 +0.01(+9.52%)
Nov 15, 2023 0.1000 0.1100 0.0968 0.1050 104,815 +0.01(+6.06%)
Nov 14, 2023 0.0900 0.1030 0.0900 0.0990 122,471 +0.00(+2.06%)
Nov 13, 2023 0.0980 0.0980 0.0880 0.0970 120,668 +0.00(+1.04%)
Nov 10, 2023 0.0940 0.0980 0.0870 0.0960 187,210 +0.00(+1.05%)
Nov 09, 2023 0.0949 0.0960 0.0880 0.0950 123,086 +0.00(+4.17%)
Nov 08, 2023 0.0950 0.1000 0.0912 0.0912 70,139 -0.00(-2.15%)
Nov 07, 2023 0.0905 0.0950 0.0851 0.0932 56,702 +0.01(+9.65%)
Nov 06, 2023 0.0944 0.1000 0.0850 0.0850 192,508 -0.02(-19.05%)
Nov 03, 2023 0.0926 0.1050 0.0900 0.1050 122,046 +0.02(+20.69%)
Nov 02, 2023 0.0900 0.0950 0.0825 0.0870 143,368 +0.00(+1.40%)
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.