OTCBB:CNTMF
Cansortium Inc. Stock Price (Quote)
$0.190
-0.0020 (-1.04%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.145 | $0.250 | Friday, 3rd May 2024 CNTMF stock ended at $0.190. This is 1.04% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.03% from a day low at $0.187 to a day high of $0.204. |
| 90 days | $0.145 | $0.290 | |
| 52 weeks | $0.0575 | $0.290 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2019 | $1.71 | $1.90 | $1.65 | $1.74 | 79 427 |
| Jun 20, 2019 | $1.73 | $1.75 | $1.70 | $1.72 | 55 407 |
| Jun 19, 2019 | $1.68 | $1.82 | $1.67 | $1.74 | 50 728 |
| Jun 18, 2019 | $1.75 | $1.78 | $1.70 | $1.70 | 38 885 |
| Jun 17, 2019 | $1.74 | $1.85 | $1.74 | $1.76 | 67 307 |
| Jun 14, 2019 | $1.73 | $1.84 | $1.66 | $1.75 | 56 252 |
| Jun 13, 2019 | $1.82 | $1.85 | $1.70 | $1.75 | 95 732 |
| Jun 12, 2019 | $1.85 | $1.85 | $1.75 | $1.81 | 35 487 |
| Jun 11, 2019 | $1.91 | $1.96 | $1.75 | $1.76 | 163 565 |
| Jun 10, 2019 | $1.94 | $1.98 | $1.88 | $1.90 | 116 325 |
| Jun 07, 2019 | $1.95 | $2.25 | $1.92 | $1.95 | 163 096 |
| Jun 06, 2019 | $1.90 | $2.01 | $1.90 | $1.94 | 74 909 |
| Jun 05, 2019 | $1.81 | $1.95 | $1.80 | $1.90 | 165 589 |
| Jun 04, 2019 | $1.77 | $1.86 | $1.77 | $1.79 | 139 845 |
| Jun 03, 2019 | $1.75 | $2.50 | $1.74 | $1.77 | 346 488 |
| May 31, 2019 | $1.70 | $2.12 | $1.69 | $1.75 | 1 220 138 |
| May 30, 2019 | $1.60 | $1.60 | $1.56 | $1.59 | 2 750 |
| May 29, 2019 | $1.65 | $1.65 | $1.56 | $1.56 | 72 710 |
| May 28, 2019 | $1.64 | $1.86 | $1.60 | $1.65 | 124 431 |
| May 24, 2019 | $1.64 | $1.69 | $1.62 | $1.62 | 12 345 |
| May 23, 2019 | $1.65 | $1.69 | $1.55 | $1.55 | 7 750 |
| May 22, 2019 | $1.55 | $1.55 | $1.55 | $1.55 | 3 540 |
| May 21, 2019 | $1.57 | $1.58 | $1.55 | $1.55 | 6 857 |
| May 20, 2019 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| May 17, 2019 | $1.59 | $1.64 | $1.56 | $1.57 | 5 625 |
