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

(OP: CNSNF )

0.2580 UNCHANGED
Last Price Updated: 3:29 PM EDT, Nov 4, 2022 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 31, 2022 0.2699 0 +0.01(+4.57%)
May 27, 2022 0.2655 0.2655 0.2518 0.2581 20,531 -0.00(-0.73%)
May 26, 2022 0.2600 0.2600 0.2600 0.2600 3,000 -0.01(-2.11%)
May 25, 2022 0.2631 0.2763 0.2600 0.2656 24,607 -0.01(-3.35%)
May 24, 2022 0.2748 0.2799 0.2748 0.2748 2,000 -0.01(-1.86%)
May 23, 2022 0.2700 0.2800 0.2652 0.2800 4,150 +0.00(+0.04%)
May 20, 2022 0.2601 0.2799 0.2601 0.2799 5,800 +0.01(+3.67%)
May 19, 2022 0.2692 0.2773 0.2675 0.2700 47,371 +0.01(+3.85%)
May 18, 2022 0.2600 0.2668 0.2600 0.2600 1,467 -0.01(-3.70%)
May 17, 2022 0.2700 0.2800 0.2651 0.2700 20,430 +0.00(+1.01%)
May 16, 2022 0.2731 0.2736 0.2673 0.2673 1,076 -0.00(-1.76%)
May 13, 2022 0.2594 0.2800 0.2516 0.2721 83,222 +0.02(+6.21%)
May 12, 2022 0.2665 0.2679 0.2562 0.2562 17,300 -0.02(-5.88%)
May 11, 2022 0.2600 0.2930 0.2473 0.2722 48,775 +0.03(+11.37%)
May 10, 2022 0.2480 0.2617 0.2444 0.2444 37,100 -0.01(-4.08%)
May 09, 2022 0.2498 0.2579 0.2436 0.2548 33,830 +0.01(+5.42%)
May 06, 2022 0.2530 0.2820 0.2417 0.2417 33,540 -0.03(-10.88%)
May 05, 2022 0.2633 0.2712 0.2531 0.2712 50,785 +0.01(+4.43%)
May 04, 2022 0.2500 0.2628 0.2451 0.2597 78,615 -0.00(-0.12%)
May 03, 2022 0.2850 0.2851 0.2500 0.2600 455,491 -0.02(-6.84%)
May 02, 2022 0.2990 0.2990 0.2791 0.2791 25,683 -0.00(-0.32%)
Apr 29, 2022 0.2830 0.2900 0.2792 0.2800 78,016 -0.00(-1.23%)
Apr 28, 2022 0.2550 0.2835 0.2550 0.2835 140,480 +0.01(+5.43%)
Apr 27, 2022 0.2500 0.2700 0.2490 0.2689 233,311 +0.02(+8.25%)
Apr 26, 2022 0.2681 0.2689 0.2400 0.2484 168,100 -0.01(-3.08%)
Apr 25, 2022 0.2611 0.2689 0.2559 0.2563 73,482 -0.00(-1.42%)
Apr 22, 2022 0.2700 0.2779 0.2574 0.2600 102,090 -0.01(-3.70%)
Apr 21, 2022 0.2751 0.2800 0.2671 0.2700 82,500 -0.01(-2.35%)
Apr 20, 2022 0.2800 0.2860 0.2650 0.2765 122,823 -0.00(-1.25%)
Apr 19, 2022 0.2798 0.2895 0.2651 0.2800 32,135 +0.01(+1.82%)
Apr 18, 2022 0.2992 0.3030 0.2750 0.2750 59,710 -0.01(-5.17%)
Apr 14, 2022 0.2797 0.2900 0.2797 0.2900 31,560 +0.02(+6.62%)
Apr 13, 2022 0.2756 0.2800 0.2706 0.2720 105,688 +0.00(+0.74%)
Apr 12, 2022 0.2801 0.2801 0.2562 0.2700 491,393 -0.00(-0.66%)
Apr 11, 2022 0.3100 0.3150 0.2500 0.2718 506,673 -0.02(-8.39%)
Apr 08, 2022 0.3004 0.3100 0.2901 0.2967 46,290 -0.02(-5.00%)
Apr 07, 2022 0.3050 0.3200 0.3050 0.3123 75,238 -0.01(-4.52%)
Apr 06, 2022 0.3004 0.3271 0.3004 0.3271 115,486 +0.01(+2.22%)
Apr 05, 2022 0.3100 0.3200 0.3100 0.3200 30,600 +0.02(+7.74%)
Apr 04, 2022 0.3420 0.3420 0.2961 0.2970 162,487 -0.02(-4.84%)
Apr 01, 2022 0.3200 0.3200 0.3121 0.3121 51,633 -0.01(-4.26%)
Mar 31, 2022 0.3500 0.3500 0.3231 0.3260 66,971 -0.03(-7.65%)
Mar 30, 2022 0.3495 0.3549 0.3418 0.3530 98,396 +0.01(+1.47%)
Mar 29, 2022 0.3379 0.3479 0.3231 0.3479 84,704 +0.01(+2.96%)
Mar 28, 2022 0.3300 0.3379 0.3200 0.3379 82,913 +0.02(+5.59%)
Mar 25, 2022 0.3263 0.3263 0.3200 0.3200 40,132 +0.01(+4.34%)
Mar 24, 2022 0.3169 0.3169 0.3021 0.3067 9,750 -0.01(-3.98%)
Mar 23, 2022 0.3150 0.3200 0.3100 0.3194 10,490 -0.01(-2.83%)
Mar 22, 2022 0.3345 0.3345 0.3184 0.3287 33,710 +0.02(+6.03%)
Mar 21, 2022 0.3100 0.3160 0.2996 0.3100 33,800 -0.02(-6.96%)
Mar 18, 2022 0.3250 0.3500 0.3219 0.3332 71,999 -0.01(-2.00%)
Mar 17, 2022 0.3300 0.3400 0.3196 0.3400 103,191 +0.03(+9.68%)
Mar 16, 2022 0.3123 0.3297 0.2935 0.3100 119,911 +0.01(+4.84%)
Mar 15, 2022 0.3094 0.3094 0.2877 0.2957 38,675 -0.01(-2.47%)
Mar 14, 2022 0.3135 0.3300 0.3031 0.3032 204,030 -0.03(-8.54%)
Mar 11, 2022 0.3364 0.3399 0.3239 0.3315 26,500 +0.00(+0.45%)
Mar 10, 2022 0.3370 0.3371 0.3117 0.3300 48,161 +0.01(+1.63%)
Mar 09, 2022 0.3343 0.3367 0.3200 0.3247 99,218 +0.01(+4.74%)
Mar 08, 2022 0.3168 0.3242 0.2931 0.3100 65,690 +0.00(+0.10%)
Mar 07, 2022 0.3095 0.3266 0.3095 0.3097 30,155 +0.00(+0.52%)
Mar 04, 2022 0.2951 0.3150 0.2910 0.3081 22,114 -0.00(-0.61%)
Mar 03, 2022 0.3050 0.3248 0.3050 0.3100 42,750 +0.00(+0.00%)
Mar 02, 2022 0.2874 0.3100 0.2771 0.3100 87,030 +0.02(+8.20%)
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.