CNJ Capital Investments Inc (CNJ.P)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.01 | 2.22222222222 | 0.45 | 0.46 | 0.45 | 750 | 0.45333333 | CS |
| 12 | 0.08 | 21.0526315789 | 0.38 | 0.52 | 0.19 | 35602 | 0.44997669 | CS |
| 26 | -0.03 | -6.12244897959 | 0.49 | 0.52 | 0.15 | 18383 | 0.45305195 | CS |
| 52 | 0.3 | 187.5 | 0.16 | 0.55 | 0.15 | 24956 | 0.31922767 | CS |
| 156 | 0.31 | 206.666666667 | 0.15 | 0.55 | 0.15 | 30663 | 0.27497441 | CS |
| 260 | 0.31 | 206.666666667 | 0.15 | 0.55 | 0.15 | 30663 | 0.27497441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1721252400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1721166000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1721079600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1720820400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1720734000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1720647600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1720561200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1720474800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1720215600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1720129200 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 500 |
| 1720042800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1719956400 | 0.45 | 0.045 | 11.11 | 0.45 | 0.45 | 0.45 | 1000 |
| 1719610800 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1719524400 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1719438000 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1719351600 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1719265200 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1719006000 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1718919600 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1718833200 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1718746800 | 0.405 | -0.095 | -19.00 | 0.405 | 0.405 | 0.405 | 500 |
| 1718660400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718401200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718314800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718228400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718142000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718055600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717796400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717710000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717623600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717537200 | 0.5 | 0.07 | 16.28 | 0.43 | 0.5 | 0.43 | 19802 |
| 1717450800 | 0.43 | -0.04 | -8.51 | 0.4 | 0.43 | 0.4 | 36495 |
| 1717191600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1717105200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1717018800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1716932400 | 0.47 | -0.05 | -9.62 | 0.4 | 0.47 | 0.4 | 70000 |
| 1716846000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1716586800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1716500400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1716414000 | 0.52 | 0.075 | 16.85 | 0.52 | 0.52 | 0.52 | 11000 |
| 1716327600 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1715982000 | 0.445 | -0.065 | -12.75 | 0.4 | 0.445 | 0.4 | 35000 |
| 1715895600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1715809200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1715722800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1715636400 | 0.51 | 0.205 | 67.21 | 0.395 | 0.51 | 0.395 | 152000 |
| 1715377200 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1715290800 | 0.305 | -0.095 | -23.75 | 0.305 | 0.305 | 0.305 | 1000 |
| 1715204400 | 0.4 | 0.01 | 2.56 | 0.38 | 0.42 | 0.38 | 73000 |
| 1715118000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1715031600 | 0.39 | -0.005 | -1.27 | 0.39 | 0.39 | 0.39 | 44000 |
| 1714772400 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 39230 |
| 1714686000 | 0.395 | 0 | 0.00 | 0.39 | 0.395 | 0.385 | 44500 |
| 1714599600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1714513200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1714426800 | 0.395 | -0.005 | -1.25 | 0.38 | 0.395 | 0.19 | 6000 |
| 1714167600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1714081200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1713994800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1713908400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1000 |
| 1713822000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1713562800 | 0.4 | -0.07 | -14.89 | 0.33 | 0.405 | 0.15 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
