CNGT

Cannagistics (PK) Historical Data

CNGT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.005 0.001 25.0% 0.0048 0.005 0.0038 309,915
Jun 23 2022 0.004 0.0005 14.29% 0.0035 0.00418 0.0035 526,784
Jun 22 2022 0.0035 0.00 +0.00% 0.0044 0.0045 0.0035 0
Jun 22 2022 0.0035 -0.001 -22.22% 0.0044 0.0045 0.0035 566,235
Jun 21 2022 0.0045 0.00005 1.12% 0.0041 0.00459 0.0037 272,252
Jun 20 2022 0.00445 0.00 +0.00% 0.0037 0.0048 0.0037 0
Jun 17 2022 0.00445 0.00 +0.00% 0.0037 0.0048 0.0037 0
Jun 17 2022 0.00445 0.00015 3.49% 0.0037 0.0048 0.0037 485,300
Jun 16 2022 0.0043 0.0007 19.44% 0.004 0.00505 0.0036 1,138,375
Jun 15 2022 0.0036 0.0005 16.13% 0.00317 0.00425 0.0031 200,690
Jun 14 2022 0.0031 0.00 +0.00% 0.0039 0.0055 0.0031 0
Jun 14 2022 0.0031 -0.0008 -20.51% 0.0039 0.0055 0.0031 3,929,238
Jun 13 2022 0.0039 0.00078 25.0% 0.00318 0.004 0.00318 1,390,664
Jun 10 2022 0.00312 0.00 +0.00% 0.0036 0.0039 0.003 0
Jun 10 2022 0.00312 0.00042 15.56% 0.0036 0.0039 0.003 4,423,835
Jun 09 2022 0.0027 -0.0006 -18.18% 0.0031 0.0031 0.0023 609,074
Jun 08 2022 0.0033 0.0006 22.22% 0.0027 0.0039 0.0027 4,169,909
Jun 07 2022 0.0027 0.00 +0.00% 0.00224 0.0029 0.00224 0
Jun 07 2022 0.0027 0.00036 15.38% 0.00224 0.0029 0.00224 2,110,469
Jun 06 2022 0.00234 0.00 0.0% 0.00234 0.00234 0.00234 0
Jun 03 2022 0.00234 0.00024 11.43% 0.00234 0.00234 0.00234 100
Jun 02 2022 0.0021 0.00 +0.00% 0.00234 0.00234 0.0021 0
Jun 02 2022 0.0021 -0.00032 -13.22% 0.00234 0.00234 0.0021 30,297
Jun 01 2022 0.00242 0.00 +0.00% 0.00242 0.00242 0.00242 0
Jun 01 2022 0.00242 0.00 0.0% 0.00242 0.00242 0.00242 0
May 31 2022 0.00242 -0.00008 -3.2% 0.0025 0.0025 0.00242 1,300
May 30 2022 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
May 27 2022 0.0025 0.0004 19.05% 0.00235 0.0025 0.00235 30,160
May 26 2022 0.0021 0.00 +0.00% 0.0021 0.0021 0.0021 0
May 26 2022 0.0021 -0.0006 -22.22% 0.0021 0.0021 0.0021 18,000
May 25 2022 0.0027 0.0004 17.39% 0.002 0.0027 0.002 40,600
May 24 2022 0.0023 0.00 +0.00% 0.0023 0.0023 0.0023 0
May 24 2022 0.0023 0.00 0.0% 0.0023 0.0023 0.0023 0
May 23 2022 0.0023 0.00006 2.68% 0.002015 0.0023 0.002 125,648
May 20 2022 0.00224 -0.00014 -5.88% 0.0023 0.0023 0.002 211,763
May 19 2022 0.00238 -0.00032 -11.85% 0.00262 0.00262 0.00238 302
May 18 2022 0.0027 0.00 0.0% 0.0027 0.0027 0.0027 602
May 17 2022 0.0027 0.00 +0.00% 0.0027 0.0027 0.0027 0
May 17 2022 0.0027 0.0006 28.57% 0.0027 0.0027 0.0027 18,411
May 16 2022 0.0021 0.00 +0.00% 0.0023 0.0023 0.0021 0
May 16 2022 0.0021 -0.0002 -8.7% 0.0023 0.0023 0.0021 71,350
May 13 2022 0.0023 0.0003 15.0% 0.0024 0.0026 0.0021 500,200
May 12 2022 0.002 0.00 +0.00% 0.00215 0.00224 0.002 0
May 12 2022 0.002 0.00 0.0% 0.00215 0.00224 0.002 374,346
May 11 2022 0.002 -0.0004 -16.67% 0.0024 0.0024 0.002 122,183
May 10 2022 0.0024 0.0003 14.28% 0.0025 0.0025 0.002 1,069,150
May 09 2022 0.0021 0.00 0.0% 0.0021 0.00242 0.002 98,400
May 06 2022 0.0021 0.00 +0.00% 0.0022 0.0023 0.0021 0
May 06 2022 0.0021 0.00 0.0% 0.0022 0.0023 0.0021 474,701
May 05 2022 0.0021 0.00 +0.00% 0.0025 0.0025 0.0021 0
May 05 2022 0.0021 -0.0004 -16.0% 0.0025 0.0025 0.0021 2,105,001
May 04 2022 0.0025 0.0003 13.64% 0.0025 0.0025 0.0025 17,535
May 03 2022 0.0022 -0.00046 -17.29% 0.0022 0.0022 0.0022 150,000
May 02 2022 0.00266 0.00 +0.00% 0.0021 0.00266 0.0021 0
May 02 2022 0.00266 -0.00011 -3.8% 0.0021 0.00266 0.0021 16,402
Apr 29 2022 0.002765 0.00 0.0% 0.002765 0.002765 0.002765 0
Apr 28 2022 0.002765 -0.00004 -1.25% 0.00266 0.002765 0.002 320,200
Apr 27 2022 0.0028 0.00 +0.00% 0.0025 0.0028 0.002 0
Apr 27 2022 0.0028 0.0001 3.7% 0.0025 0.0028 0.002 2,887,428
Apr 26 2022 0.0027 0.00 0.0% 0.0027 0.0027 0.0027 10,401
Apr 25 2022 0.0027 0.00 +0.00% 0.00268 0.00274 0.00268 0
Apr 25 2022 0.0027 0.0001 3.85% 0.00268 0.00274 0.00268 120,100
Apr 22 2022 0.0026 0.0004 18.18% 0.0022 0.00265 0.0022 1,866,190
Apr 21 2022 0.0022 0.00 +0.00% 0.0025 0.00262 0.0022 0
Apr 21 2022 0.0022 -0.0003 -12.0% 0.0025 0.00262 0.0022 955,710
Apr 20 2022 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 104
Apr 19 2022 0.0025 0.00 +0.00% 0.0027 0.0027 0.0025 0
Apr 19 2022 0.0025 -0.00048 -15.97% 0.0027 0.0027 0.0025 100,141
Apr 18 2022 0.002975 -0.00003 -0.83% 0.0025 0.003 0.0025 442,755
Apr 15 2022 0.003 0.00 +0.00% 0.003 0.003 0.003 0
Apr 15 2022 0.003 0.00 0.0% 0.003 0.003 0.003 0
Apr 14 2022 0.003 0.00005 1.69% 0.003 0.003 0.003 60,000
Apr 13 2022 0.00295 0.00 +0.00% 0.00294 0.00295 0.0025 0
Apr 13 2022 0.00295 0.00003 1.03% 0.00294 0.00295 0.0025 386,966
Apr 12 2022 0.00292 -0.00008 -2.67% 0.003 0.0035 0.00253 1,061,314
Apr 11 2022 0.003 0.00 +0.00% 0.0029 0.003 0.0025 0
Apr 11 2022 0.003 0.00002 0.67% 0.0029 0.003 0.0025 148,247
Apr 08 2022 0.00298 -0.00002 -0.67% 0.00276 0.00298 0.00276 123,935
Apr 07 2022 0.003 0.0004 15.38% 0.002325 0.003 0.0023 397,827
Apr 06 2022 0.0026 0.00008 2.97% 0.003 0.003 0.0025 462,663
Apr 05 2022 0.002525 0.00 +0.00% 0.0029 0.0029 0.002525 0
Apr 05 2022 0.002525 -0.00038 -12.93% 0.0029 0.0029 0.002525 5,130
Apr 04 2022 0.0029 -0.00004 -1.36% 0.0023 0.003 0.0023 356,350
Apr 01 2022 0.00294 0.00054 22.51% 0.0028 0.003 0.0028 698,590
Mar 31 2022 0.0024 0.00 +0.00% 0.0025 0.003 0.0023 0
Mar 31 2022 0.0024 -0.0003 -11.11% 0.0025 0.003 0.0023 786,228
Mar 30 2022 0.0027 0.00 +0.00% 0.0029 0.002975 0.0027 0
Mar 30 2022 0.0027 -0.0003 -10.0% 0.0029 0.002975 0.0027 48,000
Mar 29 2022 0.003 0.0001 3.45% 0.00296 0.003 0.0026 884,322
Mar 28 2022 0.0029 0.00 +0.00% 0.0032 0.0032 0.0028 0
Mar 28 2022 0.0029 -0.0001 -3.33% 0.0032 0.0032 0.0028 1,419,714


Your Recent History
USOTC
CNGT
Cannagisti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.