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 (%)
Jul 29, 2022 0.2355 0.2360 0.2254 0.2325 37,952 -0.00(-1.48%)
Jul 28, 2022 0.2316 0.2360 0.2316 0.2360 2,000 +0.00(+0.90%)
Jul 27, 2022 0.2350 0.2370 0.2258 0.2339 54,500 +0.00(+0.39%)
Jul 26, 2022 0.2330 0.2330 0.2318 0.2330 13,795 +0.01(+3.56%)
Jul 25, 2022 0.2250 0.2350 0.2250 0.2250 60,813 -0.00(-0.27%)
Jul 22, 2022 0.2378 0.2384 0.2256 0.2256 110,940 -0.00(-1.87%)
Jul 21, 2022 0.2250 0.2299 0.2250 0.2299 37,140 +0.00(+2.18%)
Jul 20, 2022 0.2370 0.2370 0.2250 0.2250 10,300 -0.01(-2.17%)
Jul 19, 2022 0.2326 0.2326 0.2299 0.2300 29,229 +0.01(+4.64%)
Jul 18, 2022 0.2077 0.2204 0.2034 0.2198 12,707 +0.00(+1.90%)
Jul 15, 2022 0.2100 0.2157 0.2021 0.2157 31,800 +0.01(+4.20%)
Jul 14, 2022 0.2070 0.2109 0.2070 0.2070 15,392 +0.01(+7.53%)
Jul 13, 2022 0.2000 0.2037 0.1838 0.1925 160,560 -0.01(-3.85%)
Jul 12, 2022 0.2200 0.2200 0.1911 0.2002 45,672 -0.01(-4.67%)
Jul 11, 2022 0.2396 0.2396 0.2100 0.2100 115,700 +0.00(+1.20%)
Jul 08, 2022 0.2050 0.2075 0.2050 0.2075 41,500 +0.01(+3.59%)
Jul 07, 2022 0.2181 0.2198 0.2003 0.2003 30,636 -0.02(-10.98%)
Jul 06, 2022 0.2280 0.2280 0.2100 0.2250 7,000 -0.00(-1.32%)
Jul 05, 2022 0.2028 0.2288 0.1925 0.2280 82,201 +0.01(+4.20%)
Jul 01, 2022 0.2188 0.2350 0.2188 0.2188 4,830 +0.01(+7.25%)
Jun 30, 2022 0.2100 0.2140 0.1930 0.2040 138,409 -0.01(-2.86%)
Jun 29, 2022 0.2230 0.2230 0.2100 0.2100 43,700 -0.02(-8.70%)
Jun 28, 2022 0.2300 0.2300 0.2300 0.2300 12,008 +0.01(+3.98%)
Jun 24, 2022 0.2212 0 +0.02(+7.90%)
Jun 23, 2022 0.2215 0.2350 0.2031 0.2050 82,726 -0.02(-6.82%)
Jun 22, 2022 0.3020 0.3020 0.2138 0.2200 942,636 -0.06(-21.48%)
Jun 21, 2022 0.2865 0.2973 0.2802 0.2802 24,780 -0.02(-6.60%)
Jun 17, 2022 0.3098 0.3098 0.2860 0.3000 27,190 -0.01(-2.66%)
Jun 16, 2022 0.3164 0.3287 0.2803 0.3082 197,960 -0.01(-1.91%)
Jun 15, 2022 0.2875 0.3350 0.2540 0.3142 371,176 +0.03(+9.29%)
Jun 14, 2022 0.2948 0.2998 0.2841 0.2875 14,980 -0.01(-1.94%)
Jun 13, 2022 0.2759 0.3100 0.2759 0.2932 12,878 -0.02(-6.92%)
Jun 10, 2022 0.2909 0.3150 0.2909 0.3150 61,650 +0.01(+2.27%)
Jun 09, 2022 0.3042 0.3080 0.2760 0.3080 49,598 +0.02(+5.91%)
Jun 08, 2022 0.2771 0.3012 0.2771 0.2908 553,325 +0.03(+9.74%)
Jun 07, 2022 0.2676 0.2676 0.2650 0.2650 870 +0.00(+0.00%)
Jun 03, 2022 0.2650 0 -0.00(-1.56%)
Jun 02, 2022 0.2700 0.2749 0.2650 0.2692 12,654 -0.00(-0.26%)
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%)
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.