Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Cansortium Inc (QB) | CNTMF | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.178 | 0.158 | 0.184 | 0.183 | 0.1749 |
CNTMF Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.185 | 0.20 | 0.158 | 0.1878273 | 240,573 | -0.002 | -1.08% |
1 Month | 0.205 | 0.25 | 0.158 | 0.2209574 | 468,053 | -0.022 | -10.73% |
3 Months | 0.155 | 0.29 | 0.15 | 0.2096718 | 386,798 | 0.028 | 18.06% |
6 Months | 0.10 | 0.29 | 0.08 | 0.1738029 | 276,677 | 0.083 | 83.00% |
1 Year | 0.07 | 0.29 | 0.0575 | 0.1443638 | 213,551 | 0.113 | 161.43% |
3 Years | 1.19 | 1.30 | 0.0575 | 0.3341305 | 203,111 | -1.01 | -84.62% |
5 Years | 1.7485 | 7.64 | 0.05 | 0.4459044 | 169,267 | -1.57 | -89.53% |
CNTMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.1749 | -0.0126 | -6.72% | 0.185 | 0.187 | 0.17 | 240,540 |
Apr 22 2024 | 0.1875 | -0.0025 | -1.32% | 0.1876 | 0.19 | 0.18 | 72,528 |
Apr 19 2024 | 0.19 | 0.00 | 0.00% | 0.18625 | 0.192 | 0.181 | 102,321 |
Apr 18 2024 | 0.19 | -0.01 | -5.00% | 0.195 | 0.198 | 0.18 | 667,478 |
Apr 17 2024 | 0.20 | 0.015 | 8.11% | 0.185 | 0.20 | 0.1846 | 120,000 |
Apr 16 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.1795 | 322,628 |
Apr 15 2024 | 0.185 | -0.0149 | -7.45% | 0.21 | 0.21 | 0.185 | 387,486 |
Apr 12 2024 | 0.1999 | -0.0091 | -4.35% | 0.20985 | 0.22 | 0.1936 | 199,556 |
Apr 11 2024 | 0.209 | -0.003 | -1.42% | 0.2155 | 0.22 | 0.1928 | 417,863 |
Apr 10 2024 | 0.212 | -0.013 | -5.78% | 0.221 | 0.221 | 0.212 | 211,167 |
Apr 09 2024 | 0.225 | -0.01 | -4.26% | 0.2265 | 0.25 | 0.215 | 859,993 |
Apr 08 2024 | 0.235 | 0.0075 | 3.30% | 0.2264 | 0.24 | 0.2249 | 249,335 |
Apr 05 2024 | 0.2275 | -0.0125 | -5.21% | 0.24 | 0.245 | 0.2252 | 286,107 |
Apr 04 2024 | 0.24 | -0.009 | -3.61% | 0.2499 | 0.25 | 0.215 | 849,272 |
Apr 03 2024 | 0.249 | 0.009 | 3.75% | 0.248 | 0.25 | 0.23 | 1,100,945 |
Apr 02 2024 | 0.24 | 0.01 | 4.35% | 0.24 | 0.25 | 0.23 | 1,168,669 |
Apr 01 2024 | 0.23 | 0.02 | 9.52% | 0.21 | 0.25 | 0.2024 | 861,008 |
Mar 28 2024 | 0.21 | 0.002 | 0.96% | 0.2085 | 0.2158 | 0.2075 | 297,770 |
Mar 27 2024 | 0.208 | -0.004 | -1.89% | 0.205 | 0.22 | 0.205 | 478,350 |
Mar 26 2024 | 0.212 | -0.008 | -3.64% | 0.205 | 0.2185 | 0.205 | 95,228 |
Mar 25 2024 | 0.22 | 0.01 | 4.76% | 0.2025 | 0.22 | 0.202 | 29,749 |