Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canntrust Holdings Inc (OP: CNTTQ )

0.0001 UNCHANGED
Last Price Updated: 3:36 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.2500 0.2525 0.2200 0.2498 80,700 +0.00(+2.00%)
Oct 29, 2020 0.2200 0.2500 0.2100 0.2449 47,664 +0.00(+0.04%)
Oct 28, 2020 0.2350 0.2500 0.2200 0.2448 103,936 -0.01(-2.08%)
Oct 27, 2020 0.2350 0.2500 0.2350 0.2500 100,857 +0.01(+4.17%)
Oct 26, 2020 0.2700 0.2700 0.2400 0.2400 43,529 -0.02(-7.69%)
Oct 23, 2020 0.2600 0.2700 0.2450 0.2600 80,800 +0.01(+1.96%)
Oct 22, 2020 0.2750 0.2750 0.2400 0.2550 74,037 +0.01(+4.08%)
Oct 21, 2020 0.2490 0.2700 0.0022 0.2450 180,600 -0.02(-9.23%)
Oct 20, 2020 0.2404 0.2750 0.2300 0.2699 101,847 +0.02(+7.96%)
Oct 19, 2020 0.2500 0.2875 0.0004 0.2500 109,251 -0.02(-7.41%)
Oct 16, 2020 0.2505 0.2875 0.2500 0.2700 39,500 -0.02(-6.09%)
Oct 15, 2020 0.2500 0.2875 0.2400 0.2875 136,884 +0.02(+8.53%)
Oct 14, 2020 0.2510 0.2750 0.2442 0.2649 106,276 -0.00(-1.85%)
Oct 13, 2020 0.2442 0.2900 0.0025 0.2699 89,855 -0.00(-0.04%)
Oct 12, 2020 0.2614 0.2700 0.2527 0.2700 74,897 +0.00(+0.00%)
Oct 09, 2020 0.2550 0.2700 0.2500 0.2700 97,600 +0.02(+6.72%)
Oct 08, 2020 0.2510 0.2700 0.2510 0.2530 85,649 -0.01(-2.69%)
Oct 07, 2020 0.2500 0.2700 0.2500 0.2600 80,715 +0.00(+1.17%)
Oct 06, 2020 0.2600 0.2800 0.2550 0.2570 146,340 +0.00(+0.00%)
Oct 05, 2020 0.2800 0.2900 0.2500 0.2570 257,064 -0.00(-1.53%)
Oct 02, 2020 0.2500 0.2750 0.2500 0.2610 43,400 +0.01(+1.95%)
Oct 01, 2020 0.2750 0.2800 0.2300 0.2560 201,699 -0.02(-6.67%)
Sep 30, 2020 0.2500 0.2820 0.2200 0.2743 108,832 -0.00(-0.25%)
Sep 29, 2020 0.2600 0.3000 0.0025 0.2750 144,147 +0.01(+5.69%)
Sep 28, 2020 0.2700 0.2800 0.2200 0.2602 169,114 -0.02(-7.07%)
Sep 25, 2020 0.2800 0.3000 0.2000 0.2800 44,400 -0.01(-3.35%)
Sep 24, 2020 0.2800 0.2900 0.2650 0.2897 118,825 -0.00(-0.10%)
Sep 23, 2020 0.2900 0.3000 0.2900 0.2900 107,836 +0.00(+0.00%)
Sep 22, 2020 0.2900 0.3000 0.2800 0.2900 69,802 -0.01(-3.11%)
Sep 21, 2020 0.2800 0.3050 0.2800 0.2993 178,167 +0.00(+0.44%)
Sep 18, 2020 0.2900 0.3050 0.2900 0.2980 73,400 +0.00(+1.02%)
Sep 17, 2020 0.2980 0.3098 0.2900 0.2950 113,410 -0.00(-1.01%)
Sep 16, 2020 0.2980 0.3100 0.2975 0.2980 94,952 +0.00(+0.00%)
Sep 15, 2020 0.2960 0.3000 0.2960 0.2980 94,867 -0.00(-0.67%)
Sep 14, 2020 0.2965 0.3200 0.2950 0.3000 187,492 -0.01(-4.55%)
Sep 11, 2020 0.3100 0.3200 0.2970 0.3143 101,900 +0.01(+3.73%)
Sep 10, 2020 0.3000 0.3200 0.2911 0.3030 94,788 +0.00(+1.00%)
Sep 09, 2020 0.2950 0.3100 0.2901 0.3000 187,568 -0.01(-2.91%)
Sep 08, 2020 0.3010 0.3100 0.2940 0.3090 66,653 -0.00(-0.29%)
Sep 04, 2020 0.3200 0.3300 0.2900 0.3099 210,200 -0.01(-2.21%)
Sep 03, 2020 0.3010 0.3200 0.2910 0.3169 107,460 +0.00(+0.83%)
Sep 02, 2020 0.3050 0.3400 0.2900 0.3143 131,548 +0.01(+2.71%)
Sep 01, 2020 0.3150 0.3450 0.2960 0.3060 169,121 -0.02(-5.64%)
Aug 31, 2020 0.3150 0.3400 0.3000 0.3243 119,151 +0.01(+3.91%)
Aug 28, 2020 0.3150 0.3398 0.3100 0.3121 112,900 +0.00(+0.68%)
Aug 27, 2020 0.3200 0.3400 0.2900 0.3100 128,505 -0.04(-11.43%)
Aug 26, 2020 0.3200 0.3899 0.2800 0.3500 88,689 +0.00(+0.00%)
Aug 25, 2020 0.3400 0.3505 0.3100 0.3500 193,424 -0.00(-0.14%)
Aug 24, 2020 0.3550 0.3900 0.2800 0.3505 192,142 -0.03(-8.01%)
Aug 21, 2020 0.3400 0.3900 0.3200 0.3810 114,500 +0.02(+4.10%)
Aug 20, 2020 0.3650 0.3900 0.3550 0.3660 76,975 -0.00(-1.08%)
Aug 19, 2020 0.3650 0.3950 0.3600 0.3700 126,314 -0.03(-6.33%)
Aug 18, 2020 0.3800 0.4000 0.3600 0.3950 96,064 +0.01(+2.60%)
Aug 17, 2020 0.3550 0.4000 0.3550 0.3850 250,039 +0.02(+4.05%)
Aug 14, 2020 0.3700 0.3700 0.3550 0.3700 159,100 -0.01(-2.63%)
Aug 13, 2020 0.3600 0.3900 0.3600 0.3800 155,114 -0.02(-3.80%)
Aug 12, 2020 0.3800 0.4100 0.3660 0.3950 117,713 -0.02(-4.82%)
Aug 11, 2020 0.4000 0.4350 0.3800 0.4150 240,333 -0.02(-3.49%)
Aug 10, 2020 0.4400 0.4500 0.4000 0.4300 289,600 +0.00(+0.00%)
Aug 07, 2020 0.4600 0.5000 0.4150 0.4300 569,200 -0.03(-6.52%)
Aug 06, 2020 0.3500 0.4800 0.3000 0.4600 1,645,024 +0.15(+48.39%)
Aug 05, 2020 0.3000 0.3250 0.3000 0.3100 174,663 -0.01(-2.05%)
Aug 04, 2020 0.3002 0.3210 0.3002 0.3165 114,938 -0.00(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.