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 )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Aug 31, 2023 0.0800 0.0850 0.0750 0.0795 164,829 +0.00(+4.61%)
Aug 30, 2023 0.0650 0.0800 0.0600 0.0760 545,321 +0.01(+16.92%)
Aug 29, 2023 0.0600 0.0650 0.0600 0.0650 19,207 +0.00(+0.00%)
Aug 28, 2023 0.0650 0.0650 0.0600 0.0650 54,676 +0.00(+0.00%)
Aug 25, 2023 0.0690 0.0690 0.0595 0.0650 142,899 -0.00(-4.41%)
Aug 24, 2023 0.0680 0.0680 0.0680 0.0680 10,000 +0.00(+4.62%)
Aug 23, 2023 0.0638 0.0680 0.0600 0.0650 21,100 +0.00(+0.78%)
Aug 22, 2023 0.0645 0.0650 0.0636 0.0645 55,450 -0.00(-1.38%)
Aug 21, 2023 0.0654 0.0654 0.0654 0.0654 502 -0.00(-5.22%)
Aug 18, 2023 0.0610 0.0690 0.0575 0.0690 140,414 +0.00(+2.22%)
Aug 17, 2023 0.0705 0.0720 0.0646 0.0675 258,035 -0.01(-10.00%)
Aug 16, 2023 0.0780 0.0780 0.0720 0.0750 86,400 -0.00(-1.32%)
Aug 15, 2023 0.0758 0.0800 0.0750 0.0760 53,996 -0.00(-1.55%)
Aug 14, 2023 0.0753 0.0785 0.0750 0.0772 51,963 +0.00(+2.93%)
Aug 11, 2023 0.0820 0.0820 0.0750 0.0750 6,737 +0.00(+0.00%)
Aug 10, 2023 0.0795 0.0795 0.0750 0.0750 113,275 -0.01(-6.25%)
Aug 09, 2023 0.0810 0.0820 0.0800 0.0800 120,159 -0.00(-1.96%)
Aug 08, 2023 0.0840 0.0840 0.0816 0.0816 1,704 -0.00(-1.69%)
Aug 07, 2023 0.0850 0.0850 0.0810 0.0830 35,568 -0.00(-2.35%)
Aug 04, 2023 0.0834 0.0850 0.0815 0.0850 16,038 +0.00(+2.41%)
Aug 03, 2023 0.0830 0.0830 0.0830 0.0830 1,449 +0.00(+0.00%)
Aug 02, 2023 0.0854 0.0854 0.0830 0.0830 795 +0.00(+2.47%)
Aug 01, 2023 0.0811 0.0940 0.0775 0.0810 40,127 -0.01(-6.90%)
Jul 31, 2023 0.0883 0.0883 0.0850 0.0870 45,094 +0.01(+6.36%)
Jul 28, 2023 0.0750 0.0818 0.0720 0.0818 13,099 +0.00(+5.82%)
Jul 27, 2023 0.0800 0.0850 0.0760 0.0773 39,600 +0.00(+3.07%)
Jul 26, 2023 0.0800 0.0850 0.0750 0.0750 24,615 -0.00(-5.06%)
Jul 25, 2023 0.0860 0.0860 0.0750 0.0790 52,500 -0.00(-4.24%)
Jul 24, 2023 0.0825 0.0875 0.0825 0.0825 1,435 -0.01(-8.33%)
Jul 21, 2023 0.0840 0.0900 0.0840 0.0900 21,010 +0.00(+1.12%)
Jul 20, 2023 0.0930 0.0930 0.0890 0.0890 222,286 -0.01(-6.32%)
Jul 19, 2023 0.0900 0.0950 0.0880 0.0950 20,750 +0.01(+5.56%)
Jul 18, 2023 0.0950 0.0950 0.0900 0.0900 55,500 -0.01(-10.00%)
Jul 17, 2023 0.1050 0.1050 0.0968 0.1000 78,872 +0.01(+5.26%)
Jul 14, 2023 0.0940 0.1000 0.0878 0.0950 96,350 -0.01(-5.00%)
Jul 13, 2023 0.0900 0.1000 0.0900 0.1000 103,519 +0.01(+11.11%)
Jul 12, 2023 0.0850 0.0940 0.0800 0.0900 34,862 -0.01(-7.69%)
Jul 11, 2023 0.0880 0.0975 0.0840 0.0975 55,122 +0.00(+3.72%)
Jul 10, 2023 0.0850 0.0940 0.0800 0.0940 79,958 -0.01(-5.05%)
Jul 07, 2023 0.0848 0.0990 0.0848 0.0990 36,000 +0.01(+10.00%)
Jul 06, 2023 0.0720 0.1000 0.0720 0.0900 214,292 +0.00(+0.00%)
Jul 05, 2023 0.1000 0.1050 0.0880 0.0900 111,240 +0.00(+0.00%)
Jul 03, 2023 0.0900 0.1000 0.0900 0.0900 42,000 +0.00(+0.00%)
Jun 30, 2023 0.0920 0.1000 0.0900 0.0900 133,230 -0.01(-5.26%)
Jun 29, 2023 0.1000 0.1030 0.0900 0.0950 112,175 -0.02(-14.41%)
Jun 28, 2023 0.1060 0.1110 0.1060 0.1110 22,700 +0.00(+0.91%)
Jun 27, 2023 0.1000 0.1100 0.1000 0.1100 5,312 +0.01(+4.76%)
Jun 26, 2023 0.1045 0.1080 0.1005 0.1050 52,700 +0.00(+0.00%)
Jun 23, 2023 0.1100 0.1145 0.1050 0.1050 25,502 +0.00(+4.79%)
Jun 22, 2023 0.1125 0.1145 0.1000 0.1002 47,575 -0.01(-12.11%)
Jun 21, 2023 0.1145 0.1145 0.1058 0.1140 19,135 +0.00(+0.18%)
Jun 20, 2023 0.0890 0.1138 0.0880 0.1138 119,350 +0.02(+26.44%)
Jun 16, 2023 0.0900 0.0940 0.0811 0.0900 57,275 +0.00(+0.22%)
Jun 15, 2023 0.0770 0.0898 0.0770 0.0898 26,575 +0.01(+9.51%)
Jun 14, 2023 0.0752 0.0820 0.0752 0.0820 73,641 +0.01(+9.04%)
Jun 13, 2023 0.0760 0.0820 0.0752 0.0752 91,179 -0.00(-3.34%)
Jun 12, 2023 0.0830 0.0830 0.0764 0.0778 66,620 -0.00(-3.95%)
Jun 09, 2023 0.0730 0.0840 0.0730 0.0810 393,900 +0.00(+1.25%)
Jun 08, 2023 0.0800 0.0800 0.0741 0.0800 300,055 +0.00(+0.00%)
Jun 07, 2023 0.0806 0.0900 0.0780 0.0800 811,390 +0.00(+0.00%)
Jun 06, 2023 0.0810 0.0852 0.0750 0.0800 403,450 +0.00(+0.00%)
Jun 05, 2023 0.0760 0.0870 0.0750 0.0800 160,341 +0.01(+6.67%)
Jun 02, 2023 0.0763 0.0800 0.0701 0.0750 276,725 -0.01(-6.25%)
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.