Carespan Health Inc (CSPN)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 33.3333333333 | 0.015 | 0.02 | 0.015 | 9500 | 0.01526316 | CS |
| 4 | 0 | 0 | 0.02 | 0.02 | 0.015 | 22059 | 0.01512 | CS |
| 12 | -0.01 | -33.3333333333 | 0.03 | 0.035 | 0.015 | 16535 | 0.018731 | CS |
| 26 | -0.015 | -42.8571428571 | 0.035 | 0.035 | 0.015 | 12733 | 0.02307529 | CS |
| 52 | -0.02 | -50 | 0.04 | 0.06 | 0.015 | 9143 | 0.0290967 | CS |
| 156 | -0.48 | -96 | 0.5 | 0.6 | 0.015 | 9837 | 0.1047409 | CS |
| 260 | -0.63 | -96.9230769231 | 0.65 | 0.65 | 0.015 | 9791 | 0.112145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1735857600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1735684800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1735598400 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 36000 |
| 1735339200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735069200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1734993600 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 16000 |
| 1734734400 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 61000 |
| 1734648000 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 21000 |
| 1734561600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1734475200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1734388800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1734129600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1734043200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1733956800 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 36000 |
| 1733870400 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 135000 |
| 1733784000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1733524800 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 61000 |
| 1733438400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1733352000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1733265600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1001 |
| 1733179200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732920000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732833600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 17000 |
| 1732747200 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 66214 |
| 1732660800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732574400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732315200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732228800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732142400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732056000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1731969600 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 11000 |
| 1731710400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1731624000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1731537600 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 3000 |
| 1731451200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1731364800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1731105600 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 4000 |
| 1731019200 | 0.02 | -0.01 | -33.33 | 0.03 | 0.03 | 0.015 | 252666 |
| 1730932800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1730846400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1730760000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1730497200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1730410800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1730324400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1730238000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1100 |
| 1730151600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1729892400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 2000 |
| 1729806000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1729719600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1729633200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1729546800 | 0.035 | 0.01 | 40.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1729287600 | 0.025 | -0.005 | -16.67 | 0.035 | 0.035 | 0.025 | 151000 |
| 1729201200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729114800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 14000 |
| 1729028400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1728682800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1728596400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1728510000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728423600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1728337200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
