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 |
| May 16, 2019 | $1.60 | $1.60 | $1.55 | $1.56 | 17 250 |
| May 15, 2019 | $1.58 | $1.60 | $1.57 | $1.60 | 11 887 |
| May 14, 2019 | $1.64 | $1.64 | $1.59 | $1.59 | 5 600 |
| May 13, 2019 | $1.55 | $1.60 | $1.55 | $1.60 | 22 040 |
| May 10, 2019 | $1.60 | $1.64 | $1.58 | $1.64 | 7 259 |
| May 09, 2019 | $1.60 | $1.60 | $1.58 | $1.59 | 3 337 |
| May 08, 2019 | $1.59 | $1.60 | $1.58 | $1.58 | 11 200 |
| May 07, 2019 | $1.61 | $1.66 | $1.60 | $1.60 | 25 043 |
| May 06, 2019 | $1.65 | $1.65 | $1.61 | $1.64 | 15 990 |
| May 03, 2019 | $1.66 | $1.67 | $1.59 | $1.60 | 9 130 |
| May 02, 2019 | $1.68 | $1.70 | $1.66 | $1.66 | 58 544 |
| May 01, 2019 | $1.70 | $1.76 | $1.68 | $1.69 | 71 439 |
| Apr 30, 2019 | $1.65 | $1.69 | $1.65 | $1.69 | 6 900 |
| Apr 29, 2019 | $1.71 | $1.80 | $1.66 | $1.66 | 16 282 |
| Apr 26, 2019 | $1.63 | $1.63 | $1.60 | $1.60 | 5 600 |
| Apr 25, 2019 | $1.70 | $1.70 | $1.66 | $1.66 | 2 950 |
| Apr 24, 2019 | $1.75 | $1.75 | $1.70 | $1.71 | 11 110 |
| Apr 23, 2019 | $1.72 | $1.72 | $1.69 | $1.69 | 400 |
| Apr 22, 2019 | $1.84 | $1.84 | $1.75 | $1.75 | 6 055 |
| Apr 18, 2019 | $1.91 | $1.93 | $1.80 | $1.80 | 52 694 |
| Apr 17, 2019 | $1.77 | $1.77 | $1.77 | $1.77 | 100 |
| Apr 16, 2019 | $1.78 | $1.78 | $1.78 | $1.78 | 115 |
