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 (%)
May 17, 2024 0.1805 0.1900 0.1720 0.1800 396,423 +0.00(+0.00%)
May 16, 2024 0.1790 0.1900 0.1701 0.1800 339,047 +0.01(+5.88%)
May 15, 2024 0.1800 0.1800 0.1600 0.1700 422,524 -0.01(-3.35%)
May 14, 2024 0.1790 0.1800 0.1704 0.1759 117,345 -0.00(-0.06%)
May 13, 2024 0.1700 0.1800 0.1700 0.1760 66,100 +0.00(+1.85%)
May 10, 2024 0.1715 0.1728 0.1706 0.1728 16,700 -0.00(-1.26%)
May 09, 2024 0.1771 0.1850 0.1650 0.1750 428,057 -0.01(-5.61%)
May 08, 2024 0.1900 0.1900 0.1814 0.1854 90,305 +0.00(+0.22%)
May 07, 2024 0.1845 0.1950 0.1800 0.1850 231,336 -0.00(-2.12%)
May 06, 2024 0.1870 0.2050 0.1870 0.1890 403,206 -0.00(-0.53%)
May 03, 2024 0.2040 0.2040 0.1871 0.1900 327,573 -0.00(-1.04%)
May 02, 2024 0.1825 0.1990 0.1810 0.1920 196,551 -0.01(-4.00%)
May 01, 2024 0.2126 0.2250 0.1740 0.2000 467,674 -0.02(-8.26%)
Apr 30, 2024 0.1814 0.2250 0.1650 0.2180 1,342,105 +0.06(+34.15%)
Apr 29, 2024 0.1700 0.1700 0.1450 0.1625 314,185 +0.00(+1.44%)
Apr 26, 2024 0.1750 0.1830 0.1601 0.1602 235,406 -0.00(-2.91%)
Apr 25, 2024 0.1601 0.1830 0.1601 0.1650 65,804 -0.02(-9.84%)
Apr 24, 2024 0.1700 0.1840 0.1580 0.1830 89,752 +0.01(+4.63%)
Apr 23, 2024 0.1850 0.1870 0.1700 0.1749 240,540 -0.01(-6.72%)
Apr 22, 2024 0.1876 0.1900 0.1800 0.1875 72,528 -0.00(-1.32%)
Apr 19, 2024 0.1810 0.1920 0.1810 0.1900 102,321 +0.00(+0.00%)
Apr 18, 2024 0.1940 0.1980 0.1800 0.1900 667,478 -0.01(-5.00%)
Apr 17, 2024 0.1900 0.2000 0.1846 0.2000 120,000 +0.02(+8.11%)
Apr 16, 2024 0.1900 0.1900 0.1795 0.1850 322,628 +0.00(+0.00%)
Apr 15, 2024 0.2100 0.2100 0.1850 0.1850 387,486 -0.01(-7.45%)
Apr 12, 2024 0.2099 0.2200 0.1936 0.1999 199,556 -0.01(-4.35%)
Apr 11, 2024 0.2155 0.2200 0.1928 0.2090 417,863 -0.00(-1.42%)
Apr 10, 2024 0.2200 0.2210 0.2120 0.2120 211,167 -0.01(-5.78%)
Apr 09, 2024 0.2265 0.2500 0.2150 0.2250 859,993 -0.01(-4.26%)
Apr 08, 2024 0.2264 0.2400 0.2249 0.2350 249,335 +0.01(+3.30%)
Apr 05, 2024 0.2400 0.2450 0.2252 0.2275 286,107 -0.01(-5.21%)
Apr 04, 2024 0.2499 0.2500 0.2150 0.2400 849,272 -0.01(-3.61%)
Apr 03, 2024 0.2491 0.2500 0.2300 0.2490 1,100,945 +0.01(+3.75%)
Apr 02, 2024 0.2400 0.2500 0.2300 0.2400 1,168,669 +0.01(+4.35%)
Apr 01, 2024 0.2100 0.2500 0.2024 0.2300 861,008 +0.02(+9.52%)
Mar 28, 2024 0.2125 0.2158 0.2075 0.2100 297,770 +0.00(+0.96%)
Mar 27, 2024 0.2050 0.2200 0.2050 0.2080 478,350 -0.00(-1.89%)
Mar 26, 2024 0.2050 0.2185 0.2050 0.2120 95,228 -0.01(-3.64%)
Mar 25, 2024 0.2200 0.2200 0.2020 0.2200 29,749 +0.01(+4.76%)
Mar 22, 2024 0.2140 0.2150 0.2000 0.2100 214,776 -0.01(-2.33%)
Mar 21, 2024 0.1850 0.2150 0.1850 0.2150 99,485 +0.01(+4.88%)
Mar 20, 2024 0.2299 0.2440 0.2009 0.2050 378,229 -0.01(-3.30%)
Mar 19, 2024 0.2299 0.2299 0.2050 0.2120 48,600 -0.00(-1.85%)
Mar 18, 2024 0.2200 0.2310 0.1950 0.2160 583,579 +0.02(+12.79%)
Mar 15, 2024 0.1900 0.2000 0.1839 0.1915 201,332 +0.01(+4.25%)
Mar 14, 2024 0.1785 0.1900 0.1780 0.1837 149,820 +0.01(+3.79%)
Mar 13, 2024 0.1771 0.1870 0.1750 0.1770 55,650 -0.00(-1.94%)
Mar 12, 2024 0.1760 0.1850 0.1760 0.1805 23,175 +0.00(+0.28%)
Mar 11, 2024 0.1850 0.1850 0.1790 0.1800 71,272 -0.01(-2.70%)
Mar 08, 2024 0.1807 0.1942 0.1752 0.1850 157,881 +0.01(+3.35%)
Mar 07, 2024 0.1810 0.1957 0.1685 0.1790 540,935 -0.00(-0.56%)
Mar 06, 2024 0.1900 0.1918 0.1800 0.1800 151,958 -0.02(-7.79%)
Mar 05, 2024 0.1900 0.1952 0.1800 0.1952 152,536 -0.00(-2.40%)
Mar 04, 2024 0.1940 0.2000 0.1850 0.2000 41,410 +0.00(+0.00%)
Mar 01, 2024 0.1975 0.2100 0.1895 0.2000 308,315 +0.01(+3.09%)
Feb 29, 2024 0.2000 0.2000 0.1900 0.1940 52,801 -0.01(-3.00%)
Feb 28, 2024 0.1900 0.2100 0.1850 0.2000 108,782 +0.02(+9.89%)
Feb 27, 2024 0.1920 0.1920 0.1811 0.1820 82,890 -0.01(-5.21%)
Feb 26, 2024 0.2000 0.2099 0.1810 0.1920 62,750 +0.00(+1.05%)
Feb 23, 2024 0.1950 0.2000 0.1778 0.1900 285,685 +0.00(+0.00%)
Feb 22, 2024 0.1900 0.2000 0.1752 0.1900 56,957 +0.01(+5.56%)
Feb 21, 2024 0.1654 0.1800 0.1652 0.1800 559,953 +0.01(+8.04%)
Feb 20, 2024 0.1673 0.1720 0.1551 0.1666 174,757 -0.00(-0.42%)
Feb 16, 2024 0.1690 0.1770 0.1600 0.1673 252,025 -0.00(-1.59%)
Feb 15, 2024 0.1680 0.1700 0.1665 0.1700 319,360 +0.01(+5.26%)
Feb 14, 2024 0.1645 0.1770 0.1500 0.1615 308,513 -0.01(-4.44%)
Feb 13, 2024 0.1700 0.1770 0.1550 0.1690 349,176 -0.01(-6.11%)
Feb 12, 2024 0.1878 0.2200 0.1700 0.1800 844,674 -0.02(-10.00%)
Feb 09, 2024 0.2050 0.2100 0.1850 0.2000 665,692 -0.01(-4.76%)
Feb 08, 2024 0.2399 0.2400 0.1900 0.2100 765,389 +0.00(+0.00%)
Feb 07, 2024 0.2300 0.2400 0.1100 0.2100 411,087 -0.03(-12.13%)
Feb 06, 2024 0.2000 0.2450 0.1910 0.2390 584,988 +0.02(+8.64%)
Feb 05, 2024 0.2580 0.2900 0.1800 0.2200 1,840,640 -0.02(-10.20%)
Feb 02, 2024 0.1980 0.2530 0.1080 0.2450 1,335,919 +0.05(+23.74%)
Feb 01, 2024 0.1700 0.1980 0.1500 0.1980 805,208 +0.03(+16.47%)
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%)
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.