Cansortium (QB) Historical Data - CNTMF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cansortium Inc (QB) CNTMF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0075 -1.94% 0.38 0.1875 0.3875 0.1875 0.3875 16:00:08
more quote information »

CNTMF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3790.4150.18750.398485981,9110.0010.26%
1 Month0.2950.450.1750.37379466,5530.08528.81%
3 Months0.2420.49510.050.239860468,4160.13857.02%
6 Months0.43740.74020.050.298303852,553-0.0574-13.12%
1 Year1.64852.500.050.818239452,589-1.27-76.95%
3 Years1.77152.500.050.849731749,391-1.39-78.55%
5 Years1.77152.500.050.849731749,391-1.39-78.55%

CNTMF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.38 -0.0075 -1.94% 0.1875 0.3875 0.1875 55,157
May 28 2020 0.3875 -0.0115 -2.88% 0.33035 0.395 0.33035 11,863
May 27 2020 0.399 -0.006 -1.48% 0.33785 0.399 0.33785 22,408
May 26 2020 0.405 0.026 6.86% 0.415 0.415 0.36 224,441
May 22 2020 0.379 -0.01 -2.57% 0.379 0.4049 0.34 68,933
May 21 2020 0.389 -0.016 -3.95% 0.1949 0.407 0.1949 37,030
May 20 2020 0.405 0.0048 1.2% 0.403 0.437 0.3825 36,834
May 19 2020 0.4002 -0.0048 -1.19% 0.43 0.43 0.391 114,283
May 18 2020 0.405 0.004 1.0% 0.36 0.405 0.21 88,323
May 15 2020 0.401 0.0085 2.17% 0.45 0.45 0.36 22,471
May 14 2020 0.3925 0.0125 3.29% 0.195 0.419 0.195 40,402
May 13 2020 0.38 -0.005 -1.3% 0.399 0.4299 0.38 159,693
May 12 2020 0.385 -0.006 -1.53% 0.42 0.42 0.385 10,220
May 11 2020 0.391 0.007 1.82% 0.175 0.391 0.175 69,785
May 08 2020 0.384 0.034 9.71% 0.35649 0.39 0.34035 68,381
May 07 2020 0.35 0.002 0.57% 0.345 0.39 0.34 31,683
May 06 2020 0.348 -0.002 -0.57% 0.3525 0.3849 0.32 36,811
May 05 2020 0.35 0.135 62.79% 0.2737 0.35 0.269 97,461
May 04 2020 0.215 -0.045 -17.31% 0.2735 0.30 0.215 41,645
May 01 2020 0.26 -0.035 -11.86% 0.295 0.307 0.255 81,838
Apr 30 2020 0.295 -0.005 -1.67% 0.302 0.3713 0.29 77,364
See More Historical Prices »


Your Recent History
USOTC
CNTMF
Cansortium..
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.