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

Cansortium Inc (OP: CNTMF )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 31, 2019 1.704 2.120 1.694 1.746 1,220,100 +0.16(+9.95%)
May 30, 2019 1.599 1.600 1.558 1.588 2,750 +0.03(+1.79%)
May 29, 2019 1.649 1.650 1.560 1.560 72,710 -0.09(-5.45%)
May 28, 2019 1.639 1.860 1.600 1.650 124,431 +0.03(+1.85%)
May 24, 2019 1.644 1.694 1.620 1.620 12,300 +0.07(+4.52%)
May 23, 2019 1.649 1.690 1.550 1.550 7,750 +0.00(+0.00%)
May 22, 2019 1.548 1.550 1.548 1.550 3,540 -0.00(-0.19%)
May 21, 2019 1.570 1.580 1.552 1.553 6,857 -0.02(-1.32%)
May 17, 2019 1.574 1.574 1.574 0 +0.02(+1.14%)
May 16, 2019 1.596 1.599 1.548 1.556 17,250 -0.04(-2.66%)
May 15, 2019 1.583 1.604 1.565 1.599 11,887 +0.01(+0.63%)
May 14, 2019 1.639 1.639 1.589 1.589 5,600 -0.01(-0.63%)
May 13, 2019 1.547 1.600 1.547 1.599 22,040 -0.04(-2.53%)
May 10, 2019 1.603 1.640 1.581 1.640 7,200 +0.05(+3.40%)
May 09, 2019 1.604 1.604 1.579 1.586 3,337 +0.00(+0.14%)
May 08, 2019 1.594 1.599 1.584 1.584 11,200 -0.01(-0.92%)
May 07, 2019 1.614 1.660 1.599 1.599 25,043 -0.04(-2.44%)
May 06, 2019 1.654 1.654 1.609 1.639 15,990 +0.04(+2.60%)
May 03, 2019 1.660 1.670 1.587 1.597 9,100 -0.06(-3.80%)
May 02, 2019 1.680 1.700 1.660 1.660 58,544 -0.03(-1.66%)
May 01, 2019 1.700 1.760 1.684 1.688 71,439 -0.01(-0.34%)
Apr 30, 2019 1.654 1.694 1.654 1.694 6,900 +0.03(+1.80%)
Apr 29, 2019 1.710 1.800 1.659 1.664 16,282 +0.06(+3.74%)
Apr 26, 2019 1.633 1.633 1.604 1.604 5,600 -0.05(-3.15%)
Apr 25, 2019 1.698 1.698 1.656 1.656 2,950 -0.05(-2.93%)
Apr 24, 2019 1.748 1.748 1.698 1.706 11,110 +0.01(+0.74%)
Apr 23, 2019 1.722 1.722 1.694 1.694 400 -0.05(-3.01%)
Apr 22, 2019 1.835 1.835 1.746 1.746 6,055 -0.05(-3.00%)
Apr 18, 2019 1.909 1.929 1.800 1.800 52,600 +0.03(+1.61%)
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.