ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Cansortium Inc (QB)

Cansortium Inc (QB) (CNTMF)

0.169
0.005
(3.05%)
Closed September 23 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.021-11.05263157890.190.190.15525347350.16804564CS
40.01016.356198867210.15890.190.1141322890.15662223CS
120.03425.18518518520.1350.190.09691601380.12946868CS
26-0.0609-26.48977816440.22990.250.09692612620.17297252CS
520.05750.89285714290.1120.290.082497400.16055765CS
156-0.437-72.11221122110.6060.911320.05752064300.22861451CS
260-0.6411-79.1383779780.81017.640.051823080.3851298CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17268672000.1690.0053.050.159070.1690.1590783990
17267812200.164-0.006-3.530.15690.1870.156949970
17266944600.17-0.0025-1.450.17190.17190.156914663
17266082400.17249990.00249991.470.17090.17299990.162626500
17265217200.170.00251.490.190.190.1552540200
17262629400.1675-0.0025-1.470.190.190.167542340
17261765400.17-0.0035-2.020.170.180.1713209
17260901400.1734999-0.0135-7.220.1750.1850.171567420
17260035000.1870.00854.760.180.190.1716899155
17259171600.17850.01277.660.170.181450.161447818
17256580200.1658-0.0042-2.470.170.17270.1524232922
17255714400.170.014959.640.150.17199990.15224926
17254850400.155050.005053.370.160.170.1512559716
17253988800.150.00845.930.1440.150.1395144792
17250533400.14160.00664.890.130.1450.1330250
17249664000.1350.0053.850.1350.140.126127200
17248803600.13-0.004-2.990.1310.140.12138394
17247940800.134-0.016-10.670.12160.152450.114519969
17247077400.1500.000.150.15490.1558569
17244484800.15-0.0025-1.640.15890.1650.144175478
17243621400.1525-0.0025-1.610.14299990.160.1482920
17242753800.1550.0117.640.150.160.14178770
17241888000.1440.0096.670.133250.1590.13325233775
17241028800.1350.018.000.130.1350.1215170150
17238437400.1250.0054.170.1290.1290.119854500
17237568600.12-0.005-4.000.1180.1290.113173614
17236708200.1250.008927.680.120.1290.115122064
17235843600.116080.001080.940.12150.12150.1160827726
17234979000.115-0.005-4.170.1230.1230.11522682
17232384000.12-0.001-0.830.11440.123550.1144189165
17231520000.1210.011110.100.10.1210.181050
17230657200.10990.00536015.130.112320.112320.105292100
17229798000.1045399-0.00046-0.440.1050.110.0969171910
17228933400.105-0.0139-11.690.11210.1240.0975247450
17226341400.11890.00090.760.1180.120.11551750
17225476200.118-0.002-1.670.12240.12460.11818123
17224613400.120.00353.000.12580.1390.118178537
17223748200.1165-0.00526-4.320.1150.14070.115109550
17222881800.12176-0.02024-14.250.1450.1450.116170626
17220291000.14199990.00699995.190.14299990.14299990.12157155
17219424000.1350.01916.380.120270.1350.1255119
17218564800.116-0.025-17.730.14540.14540.1135599780
17217701400.140999900.000.1260.1450.12691082
17216837400.1409999-0.009-6.000.1440.150.139570350
17214241800.150.017.140.1450.150.1349800
17213379600.140.00614.560.14690.14690.12599305
17212513200.13390.00897.120.13390.13390.120179620
17211649200.1250.01210.620.120.1250.1155102600
17210789400.1130.019.710.1070.1250.104565726
17208192000.103-0.01256-10.870.1070.11250.099849054
17207332800.115560.000560.490.110.115560.1088221554
17206468800.11500.000.1140.11670.11603593
17205605400.115-0.005-4.170.120.120.099114476
17204736000.120.0021.690.1180.120.115132292
17202146400.118-0.007-5.600.1220.1240.117165340
17200410000.1250.00141.130.120.1250.1251585
17199557400.1236-0.0114-8.440.1250.130.1154146545
17198689800.1350.0053.850.13180.1390.12588500
17196100200.13-0.01-7.140.1350.13750.1354559
17195232000.140.00453.320.140.140.134634022
17194370400.1355-0.00205-1.490.1440.1440.131105415
17193508800.13755-0.00445-3.130.14149990.14149990.1375520796
17192645400.14199990.00079990.570.1380.14199990.13605104835

Your Recent History

Delayed Upgrade Clock