Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canntrust Holdings Inc (NY: CTST )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 30, 2020 0.6380 0.6380 0 +0.00(+0.00%)
Mar 27, 2020 0.7400 0.7600 0.6655 0.7020 1,952,500 -0.04(-5.14%)
Mar 26, 2020 0.7100 0.8700 0.7000 0.7400 4,761,578 +0.07(+10.46%)
Mar 25, 2020 0.5470 0.6800 0.5201 0.6699 3,387,415 +0.16(+30.46%)
Mar 24, 2020 0.5100 0.5450 0.4755 0.5135 2,143,854 +0.02(+4.80%)
Mar 23, 2020 0.5000 0.5200 0.4700 0.4900 1,540,516 +0.03(+6.43%)
Mar 20, 2020 0.4410 0.5000 0.4410 0.4604 1,652,800 +0.04(+9.62%)
Mar 19, 2020 0.4000 0.4400 0.3800 0.4200 938,013 +0.02(+5.00%)
Mar 18, 2020 0.4500 0.4500 0.3800 0.4000 1,530,101 -0.05(-11.09%)
Mar 17, 2020 0.4651 0.4759 0.4430 0.4499 962,443 +0.01(+3.09%)
Mar 16, 2020 0.4600 0.5088 0.4364 0.4364 1,175,064 -0.04(-9.10%)
Mar 13, 2020 0.4900 0.5199 0.4620 0.4801 1,537,800 +0.01(+1.69%)
Mar 12, 2020 0.4718 0.4752 0.4300 0.4721 1,822,073 -0.04(-6.94%)
Mar 11, 2020 0.5198 0.5300 0.4800 0.5073 1,275,771 -0.01(-2.44%)
Mar 10, 2020 0.4996 0.5299 0.4700 0.5200 1,730,366 +0.05(+11.35%)
Mar 09, 2020 0.5760 0.5765 0.4627 0.4670 2,974,361 -0.13(-22.17%)
Mar 06, 2020 0.6200 0.6337 0.5900 0.6000 1,987,300 -0.04(-6.25%)
Mar 05, 2020 0.6500 0.6700 0.6300 0.6400 1,009,616 -0.03(-4.03%)
Mar 04, 2020 0.6792 0.6792 0.6415 0.6669 1,086,729 +0.01(+2.11%)
Mar 03, 2020 0.6919 0.7014 0.6451 0.6531 989,528 -0.02(-2.51%)
Mar 02, 2020 0.6850 0.7034 0.6462 0.6699 1,231,006 +0.03(+4.67%)
Feb 28, 2020 0.6439 0.6500 0.6023 0.6400 2,505,300 -0.03(-4.48%)
Feb 27, 2020 0.7500 0.7500 0.6400 0.6700 3,095,394 -0.08(-10.67%)
Feb 26, 2020 0.7700 0.7800 0.7400 0.7500 1,753,140 -0.01(-1.32%)
Feb 25, 2020 0.7900 0.8000 0.7600 0.7600 1,426,128 -0.04(-4.44%)
Feb 24, 2020 0.8100 0.8100 0.7873 0.7953 1,338,144 -0.03(-4.01%)
Feb 21, 2020 0.8400 0.8450 0.8101 0.8285 1,129,800 -0.01(-1.37%)
Feb 20, 2020 0.8200 0.8400 0.8100 0.8400 1,805,113 +0.02(+2.44%)
Feb 19, 2020 0.8600 0.8600 0.8100 0.8200 1,554,203 -0.03(-3.63%)
Feb 18, 2020 0.8500 0.8736 0.8277 0.8509 1,330,496 +0.01(+1.30%)
Feb 14, 2020 0.8850 0.9000 0.8073 0.8400 3,410,400 +0.03(+3.70%)
Feb 13, 2020 0.8200 0.8300 0.7800 0.8100 1,733,750 +0.00(+0.00%)
Feb 12, 2020 0.9100 0.9100 0.8100 0.8100 2,971,893 -0.08(-8.99%)
Feb 11, 2020 0.9000 0.9300 0.8900 0.8900 1,142,897 -0.01(-1.11%)
Feb 10, 2020 0.9400 0.9500 0.8900 0.9000 1,830,789 -0.04(-3.87%)
Feb 07, 2020 0.9900 0.9900 0.9060 0.9362 1,746,700 -0.06(-6.38%)
Feb 06, 2020 1.030 1.040 0.9600 1.000 1,923,742 -0.02(-1.96%)
Feb 05, 2020 1.030 1.050 1.000 1.020 877,317 -0.02(-1.92%)
Feb 04, 2020 1.040 1.070 1.010 1.040 827,823 +0.00(+0.00%)
Feb 03, 2020 1.090 1.090 1.020 1.040 710,626 -0.03(-2.80%)
Jan 31, 2020 1.070 1.089 1.050 1.070 499,100 -0.01(-0.93%)
Jan 30, 2020 1.080 1.120 1.070 1.080 718,772 -0.04(-3.57%)
Jan 29, 2020 1.140 1.150 1.100 1.120 810,090 -0.01(-0.88%)
Jan 28, 2020 1.090 1.150 1.050 1.130 1,154,134 +0.05(+4.63%)
Jan 27, 2020 1.020 1.110 0.9700 1.080 1,217,706 +0.02(+1.89%)
Jan 24, 2020 1.110 1.120 1.010 1.060 1,330,400 -0.05(-4.50%)
Jan 23, 2020 1.130 1.140 1.100 1.110 807,312 -0.03(-2.63%)
Jan 22, 2020 1.180 1.210 1.120 1.140 963,723 -0.03(-2.56%)
Jan 21, 2020 1.190 1.230 1.160 1.170 1,418,667 -0.01(-0.85%)
Jan 17, 2020 1.160 1.190 1.140 1.180 1,046,800 +0.01(+0.85%)
Jan 16, 2020 1.210 1.230 1.150 1.170 1,915,344 +0.00(+0.00%)
Jan 15, 2020 1.150 1.230 1.130 1.170 4,716,462 +0.06(+5.41%)
Jan 14, 2020 1.060 1.110 1.040 1.110 1,691,304 +0.05(+4.72%)
Jan 13, 2020 1.070 1.080 1.020 1.060 1,418,197 +0.00(+0.00%)
Jan 10, 2020 1.070 1.090 1.030 1.060 1,266,900 +0.00(+0.00%)
Jan 09, 2020 1.050 1.070 1.010 1.060 1,271,832 +0.01(+0.95%)
Jan 08, 2020 1.070 1.130 1.010 1.050 2,513,737 +0.00(+0.00%)
Jan 07, 2020 1.240 1.240 1.030 1.050 3,664,351 -0.14(-11.76%)
Jan 06, 2020 1.150 1.340 1.100 1.190 6,649,814 +0.10(+9.17%)
Jan 03, 2020 0.9900 1.120 0.9800 1.090 3,415,900 +0.13(+13.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.