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
Streaming Delayed 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 (%)
May 29, 2020 0.3399 0.5210 0.2450 0.4602 3,224,000 +0.22(+94.18%)
May 28, 2020 0.2250 0.2500 0.2100 0.2370 295,824 -0.00(-1.29%)
May 27, 2020 0.2220 0.2500 0.2200 0.2401 299,461 +0.01(+3.27%)
May 26, 2020 0.2600 0.2600 0.2200 0.2325 324,137 -0.02(-6.44%)
May 22, 2020 0.2400 0.2600 0.2200 0.2485 199,900 -0.00(-0.56%)
May 21, 2020 0.2450 0.2599 0.2200 0.2499 344,960 +0.01(+4.13%)
May 20, 2020 0.2400 0.2600 0.2300 0.2400 348,975 -0.01(-5.85%)
May 19, 2020 0.2501 0.2600 0.2100 0.2549 404,621 +0.00(+1.96%)
May 18, 2020 0.2512 0.2700 0.2000 0.2500 529,157 -0.01(-3.85%)
May 15, 2020 0.2400 0.2700 0.2350 0.2600 486,200 -0.00(-1.81%)
May 14, 2020 0.2400 0.2800 0.2200 0.2648 413,961 -0.02(-5.43%)
May 13, 2020 0.3055 0.3055 0.2100 0.2800 457,923 -0.00(-0.04%)
May 12, 2020 0.2805 0.3000 0.2800 0.2801 448,324 -0.01(-1.75%)
May 11, 2020 0.2901 0.3000 0.2800 0.2851 351,802 -0.01(-3.68%)
May 08, 2020 0.3000 0.3150 0.2800 0.2960 479,100 -0.00(-1.33%)
May 07, 2020 0.3200 0.3450 0.2900 0.3000 426,945 -0.02(-6.25%)
May 06, 2020 0.3000 0.3891 0.3000 0.3200 302,666 -0.03(-8.57%)
May 05, 2020 0.2900 0.3900 0.2500 0.3500 821,843 +0.06(+20.69%)
May 04, 2020 0.3100 0.3600 0.2400 0.2900 1,061,480 -0.02(-6.45%)
May 01, 2020 0.3690 0.4099 0.3000 0.3100 1,060,500 -0.06(-16.22%)
Apr 30, 2020 0.4500 0.4500 0.3500 0.3700 1,536,812 -0.09(-19.57%)
Apr 29, 2020 0.4400 0.4900 0.4000 0.4600 2,341,468 -0.02(-3.30%)
Apr 28, 2020 0.5500 0.6300 0.2300 0.4757 4,432,455 -0.09(-16.54%)
Apr 27, 2020 0.3700 0.5958 0.3625 0.5700 4,797,500 +0.19(+50.00%)
Apr 24, 2020 0.3000 0.3900 0.2400 0.3800 4,456,600 +0.15(+65.22%)
Apr 23, 2020 0.6400 0.6400 0.1400 0.2300 4,318,903 +0.08(+53.33%)
Apr 22, 2020 0.1480 0.2000 0.1010 0.1500 3,766,012 +0.04(+41.51%)
Apr 21, 2020 0.0600 0.1400 0.0600 0.1060 3,963,602 +0.04(+52.52%)
Apr 20, 2020 0.0400 0.0695 0.0400 0.0695 3,734,965 +0.04(+131.67%)
Apr 17, 2020 0.0599 0.0650 0.0300 0.0300 4,970,900 -0.01(-30.23%)
Apr 16, 2020 0.0690 0.0700 0.0401 0.0430 7,965,500 -0.06(-56.91%)
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.