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 (%)
Mar 31, 2023 0.0710 0.0863 0.0710 0.0850 152,000 +0.01(+6.25%)
Mar 30, 2023 0.0830 0.0900 0.0775 0.0800 169,638 -0.01(-10.11%)
Mar 29, 2023 0.0900 0.0980 0.0800 0.0890 687,115 +0.01(+11.25%)
Mar 28, 2023 0.0800 0.0860 0.0800 0.0800 167,031 -0.01(-5.88%)
Mar 27, 2023 0.0801 0.0850 0.0800 0.0850 80,790 +0.00(+1.67%)
Mar 24, 2023 0.0800 0.0900 0.0800 0.0836 319,651 -0.00(-1.65%)
Mar 23, 2023 0.0900 0.0900 0.0800 0.0850 786,700 -0.00(-5.56%)
Mar 22, 2023 0.0950 0.0950 0.0840 0.0900 165,510 +0.00(+3.45%)
Mar 21, 2023 0.0900 0.0900 0.0870 0.0870 53,609 -0.00(-0.57%)
Mar 20, 2023 0.0925 0.0950 0.0875 0.0875 66,110 -0.00(-2.78%)
Mar 17, 2023 0.0870 0.0920 0.0870 0.0900 128,400 +0.00(+0.00%)
Mar 16, 2023 0.0900 0.0925 0.0790 0.0900 216,837 +0.00(+5.88%)
Mar 15, 2023 0.0940 0.0960 0.0850 0.0850 247,600 -0.01(-13.27%)
Mar 14, 2023 0.0960 0.0980 0.0900 0.0980 77,738 +0.01(+7.46%)
Mar 13, 2023 0.0920 0.0920 0.0900 0.0912 55,642 -0.00(-0.87%)
Mar 10, 2023 0.1000 0.1000 0.0920 0.0920 70,000 -0.01(-8.00%)
Mar 09, 2023 0.0900 0.1000 0.0900 0.1000 16,122 +0.00(+0.00%)
Mar 08, 2023 0.1000 0.1050 0.1000 0.1000 49,970 +0.00(+4.17%)
Mar 07, 2023 0.1000 0.1100 0.0892 0.0960 269,365 -0.00(-4.00%)
Mar 06, 2023 0.1100 0.1100 0.1000 0.1000 735,600 -0.01(-13.04%)
Mar 03, 2023 0.1138 0.1190 0.1120 0.1150 68,163 +0.00(+0.00%)
Mar 02, 2023 0.0820 0.1179 0.0820 0.1150 983,801 -0.00(-3.77%)
Mar 01, 2023 0.1200 0.1200 0.1195 0.1195 29,500 +0.00(+0.42%)
Feb 28, 2023 0.1308 0.1308 0.1190 0.1190 288,308 +0.00(+3.48%)
Feb 27, 2023 0.1200 0.1250 0.1150 0.1150 95,861 -0.01(-8.00%)
Feb 24, 2023 0.1200 0.1250 0.1150 0.1250 71,350 +0.01(+6.84%)
Feb 23, 2023 0.1350 0.1350 0.1160 0.1170 264,997 +0.00(+0.86%)
Feb 22, 2023 0.1100 0.1200 0.1100 0.1160 16,440 +0.01(+5.45%)
Feb 21, 2023 0.1220 0.1249 0.1100 0.1100 91,528 -0.01(-9.84%)
Feb 17, 2023 0.1300 0.1300 0.1200 0.1220 84,824 -0.00(-3.17%)
Feb 16, 2023 0.1260 0.1305 0.1260 0.1260 3,260 +0.01(+5.00%)
Feb 15, 2023 0.1200 0.1300 0.1200 0.1200 6,463 -0.01(-7.69%)
Feb 14, 2023 0.1300 0.1300 0.1200 0.1300 201,000 -0.01(-7.80%)
Feb 13, 2023 0.1400 0.1410 0.1400 0.1410 10,146 +0.02(+12.08%)
Feb 10, 2023 0.1393 0.1393 0.1258 0.1258 5,900 +0.01(+4.83%)
Feb 09, 2023 0.1308 0.1308 0.1200 0.1200 80,675 -0.01(-4.00%)
Feb 08, 2023 0.1400 0.1400 0.1200 0.1250 111,050 -0.01(-9.09%)
Feb 07, 2023 0.1350 0.1375 0.1260 0.1375 53,848 +0.01(+5.77%)
Feb 06, 2023 0.1200 0.1300 0.1200 0.1300 87,000 +0.01(+8.33%)
Feb 03, 2023 0.1175 0.1200 0.1150 0.1200 23,200 +0.00(+2.13%)
Feb 02, 2023 0.1185 0.1185 0.1150 0.1175 79,275 +0.00(+2.17%)
Feb 01, 2023 0.1100 0.1200 0.1100 0.1150 382,446 -0.00(-4.17%)
Jan 31, 2023 0.1200 0.1242 0.1200 0.1200 21,016 +0.00(+0.00%)
Jan 30, 2023 0.1300 0.1430 0.1100 0.1200 339,852 -0.00(-0.83%)
Jan 27, 2023 0.1275 0.1330 0.1176 0.1210 148,563 +0.00(+0.83%)
Jan 26, 2023 0.1394 0.1394 0.1200 0.1200 204,401 -0.02(-11.89%)
Jan 25, 2023 0.1350 0.1450 0.1320 0.1362 98,900 -0.00(-0.95%)
Jan 24, 2023 0.1375 0.1430 0.1375 0.1375 53,166 -0.01(-4.51%)
Jan 23, 2023 0.1600 0.1650 0.1440 0.1440 59,458 -0.01(-4.00%)
Jan 20, 2023 0.1400 0.1500 0.1400 0.1500 61,950 +0.01(+7.14%)
Jan 19, 2023 0.1424 0.1516 0.1350 0.1400 279,218 +0.00(+1.82%)
Jan 18, 2023 0.1400 0.1422 0.1350 0.1375 372,603 +0.00(+1.85%)
Jan 17, 2023 0.1300 0.1350 0.1300 0.1350 88,300 -0.00(-1.82%)
Jan 13, 2023 0.1400 0.1400 0.1300 0.1375 170,575 -0.00(-1.79%)
Jan 12, 2023 0.1400 0.1425 0.1400 0.1400 1,625 -0.01(-6.67%)
Jan 11, 2023 0.1425 0.1500 0.1350 0.1500 62,979 +0.01(+7.14%)
Jan 10, 2023 0.1430 0.1450 0.1400 0.1400 12,100 -0.00(-1.75%)
Jan 09, 2023 0.1400 0.1425 0.1400 0.1425 1,204 -0.00(-1.72%)
Jan 06, 2023 0.1500 0.1500 0.1400 0.1450 105,856 -0.01(-3.33%)
Jan 05, 2023 0.1450 0.1500 0.1400 0.1500 57,883 +0.01(+7.14%)
Jan 04, 2023 0.1500 0.1500 0.1300 0.1400 61,907 +0.01(+4.48%)
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.