Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CNSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 0.143 | -0.0081 | -5.36% | 0.15 | 0.1575 | 0.143 | 781,779 |
| Sep 19 2024 | 0.1511 | -0.0089 | -5.56% | 0.1595 | 0.16 | 0.1475 | 1,217,488 |
| Sep 18 2024 | 0.16 | 0.007 | 4.58% | 0.1554 | 0.16 | 0.155 | 952,153 |
| Sep 17 2024 | 0.153 | 0.0012 | 0.79% | 0.1521 | 0.1574 | 0.15 | 883,214 |
| Sep 16 2024 | 0.1518 | 0.0036 | 2.43% | 0.1497 | 0.1551 | 0.145 | 1,030,761 |
| Sep 13 2024 | 0.1482 | -0.0008 | -0.54% | 0.1486 | 0.1538 | 0.1425 | 1,388,696 |
| Sep 12 2024 | 0.149 | -0.0088 | -5.58% | 0.16 | 0.1669 | 0.1481 | 2,476,417 |
| Sep 11 2024 | 0.1578 | 0.0117 | 8.01% | 0.1474 | 0.1607 | 0.1405 | 4,729,927 |
| Sep 10 2024 | 0.1461 | 0.0041 | 2.89% | 0.157 | 0.1675 | 0.14 | 5,438,978 |
| Sep 09 2024 | 0.142 | -0.0012 | -0.84% | 0.1478 | 0.1478 | 0.1285 | 1,241,914 |
| Sep 06 2024 | 0.1432 | -0.0068 | -4.53% | 0.157 | 0.157 | 0.1402 | 846,128 |
| Sep 05 2024 | 0.15 | 0.0008 | 0.54% | 0.1501 | 0.156 | 0.15 | 1,160,636 |
| Sep 04 2024 | 0.1492 | -0.0018 | -1.19% | 0.157 | 0.157 | 0.145 | 903,871 |
| Sep 03 2024 | 0.151 | -0.0062 | -3.94% | 0.1532 | 0.1591 | 0.151 | 831,181 |
| Aug 30 2024 | 0.1572 | 0.0102 | 6.94% | 0.1469 | 0.1669 | 0.137 | 1,726,345 |
| Aug 29 2024 | 0.147 | -0.0057 | -3.73% | 0.1568 | 0.1578 | 0.1401 | 1,615,674 |
| Aug 28 2024 | 0.1527 | -0.0145 | -8.67% | 0.163 | 0.1727 | 0.1515 | 1,842,622 |
| Aug 27 2024 | 0.1672 | -0.0128 | -7.11% | 0.179 | 0.179 | 0.167 | 2,073,677 |
| Aug 26 2024 | 0.18 | -0.015 | -7.69% | 0.187 | 0.1949 | 0.1745 | 3,823,404 |
| Aug 23 2024 | 0.195 | 0.022 | 12.72% | 0.1757 | 0.2029 | 0.1692 | 5,914,170 |
| Aug 22 2024 | 0.173 | 0.007 | 4.22% | 0.1603 | 0.181 | 0.16 | 3,565,216 |
| Aug 21 2024 | 0.166 | -0.0042 | -2.47% | 0.1653 | 0.174 | 0.155 | 2,988,845 |
| Aug 20 2024 | 0.1702 | 0.0259 | 17.95% | 0.151 | 0.1944 | 0.1451 | 11,129,067 |
| Aug 19 2024 | 0.1443 | 0.0118 | 8.91% | 0.1389 | 0.1489 | 0.13 | 3,821,526 |
| Aug 16 2024 | 0.1325 | -0.0085 | -6.03% | 0.1445 | 0.1555 | 0.0955 | 5,154,599 |
| Aug 15 2024 | 0.141 | 0.0025 | 1.80% | 0.131 | 0.142 | 0.1252 | 3,603,079 |
| Aug 14 2024 | 0.1385 | -0.0084 | -5.72% | 0.1471 | 0.1471 | 0.12995 | 4,233,048 |
| Aug 13 2024 | 0.1469 | -0.0146 | -9.04% | 0.1545 | 0.1561 | 0.1406 | 4,072,277 |
| Aug 12 2024 | 0.1615 | -0.0169 | -9.47% | 0.18 | 0.18 | 0.1601 | 3,469,759 |
| Aug 09 2024 | 0.1784 | 0.0034 | 1.94% | 0.1709 | 0.1821 | 0.1631 | 3,145,062 |
| Aug 08 2024 | 0.175 | -0.012 | -6.42% | 0.187 | 0.206 | 0.1712 | 9,497,645 |
| Aug 07 2024 | 0.187 | 0.0156 | 9.10% | 0.1754 | 0.2076 | 0.153 | 12,865,036 |
| Aug 06 2024 | 0.1714 | -0.0228 | -11.74% | 0.2072 | 0.2072 | 0.1654 | 17,929,761 |
| Aug 05 2024 | 0.1942 | -0.0564 | -22.51% | 0.2707 | 0.2742 | 0.1922 | 51,686,999 |
| Aug 02 2024 | 0.2506 | -0.0401 | -13.79% | 0.27 | 0.2783 | 0.24 | 6,307,087 |
| Aug 01 2024 | 0.2907 | -0.0261 | -8.24% | 0.32 | 0.3599 | 0.281 | 6,909,282 |
| Jul 31 2024 | 0.3168 | -0.0932 | -22.73% | 0.38 | 0.5348 | 0.311 | 24,786,519 |
| Jul 30 2024 | 0.41 | -0.63 | -60.58% | 0.84 | 0.92 | 0.3001 | 46,498,316 |
| Jul 29 2024 | 1.04 | -0.03 | -2.80% | 1.08 | 1.12 | 1.03 | 395,109 |
| Jul 26 2024 | 1.07 | -0.06 | -5.31% | 1.11 | 1.1544 | 1.05 | 344,623 |
| Jul 25 2024 | 1.13 | 0.05 | 4.63% | 1.1004 | 1.24 | 1.0504 | 720,871 |
| Jul 24 2024 | 1.08 | 0.01 | 0.93% | 1.0701 | 1.09 | 1.02 | 147,446 |
| Jul 23 2024 | 1.07 | 0.00 | 0.02% | 1.08 | 1.10 | 1.02 | 254,944 |
| Jul 22 2024 | 1.0698 | 0.02 | 1.89% | 1.08 | 1.09 | 1.04 | 210,223 |
| Jul 19 2024 | 1.05 | -0.09 | -7.89% | 1.11 | 1.15 | 1.02 | 358,725 |
| Jul 18 2024 | 1.14 | 0.04 | 3.64% | 1.11 | 1.24 | 1.07 | 557,074 |
| Jul 17 2024 | 1.10 | -0.01 | -0.90% | 1.1209 | 1.15 | 1.08 | 244,056 |
| Jul 16 2024 | 1.11 | -0.07 | -5.93% | 1.17 | 1.17 | 1.07 | 420,217 |
| Jul 15 2024 | 1.18 | -0.05 | -4.07% | 1.20 | 1.21 | 1.12 | 538,264 |
| Jul 12 2024 | 1.23 | -0.03 | -2.38% | 1.19 | 1.36 | 1.17 | 997,248 |
| Jul 11 2024 | 1.26 | 0.21 | 20.00% | 1.26 | 1.65 | 1.11 | 13,326,290 |
| Jul 10 2024 | 1.05 | 0.02 | 1.94% | 1.07 | 1.094 | 1.00 | 366,485 |
| Jul 09 2024 | 1.03 | -0.13 | -11.21% | 1.13 | 1.1493 | 1.0001 | 666,845 |
| Jul 08 2024 | 1.16 | -0.06 | -4.92% | 1.21 | 1.27 | 1.13 | 801,841 |
| Jul 05 2024 | 1.22 | -0.24 | -16.44% | 1.32 | 1.4142 | 1.20 | 1,554,302 |
| Jul 03 2024 | 1.46 | 0.20 | 15.87% | 2.62 | 2.96 | 1.32 | 55,759,104 |
| Jul 02 2024 | 1.26 | -0.16 | -11.27% | 1.45 | 1.45 | 1.24 | 242,513 |
| Jul 01 2024 | 1.42 | -0.16 | -10.13% | 1.54 | 1.60 | 1.40 | 203,647 |
| Jun 28 2024 | 1.58 | -0.08 | -4.82% | 1.67 | 1.76 | 1.55 | 204,174 |
| Jun 27 2024 | 1.66 | -0.18 | -9.78% | 1.80 | 1.8373 | 1.61 | 342,622 |
| Jun 26 2024 | 1.84 | -1.00 | -35.21% | 1.90 | 1.94 | 1.61 | 1,535,219 |
| Jun 25 2024 | 2.84 | 0.61 | 27.35% | 2.32 | 4.00 | 2.2801 | 10,281,199 |
