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
Last 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 (%)
Sep 30, 2021 0.3400 0.3400 0.1500 0.1600 12,868 -0.16(-50.00%)
Sep 29, 2021 0.2100 0.3799 0.0140 0.3200 25,222 -0.02(-5.88%)
Sep 28, 2021 0.3400 0.3400 0.2100 0.3400 47,772 +0.04(+13.30%)
Sep 27, 2021 0.3101 0.3400 0.2960 0.3001 196,524 -0.04(-11.74%)
Sep 24, 2021 0.3150 0.3500 0.3100 0.3400 163,079 +0.00(+0.00%)
Sep 23, 2021 0.3400 0.3400 0.3150 0.3400 103,182 +0.00(+0.00%)
Sep 22, 2021 0.3500 0.3500 0.3200 0.3400 60,506 +0.01(+3.03%)
Sep 21, 2021 0.3300 0.3500 0.3200 0.3300 89,536 +0.01(+3.09%)
Sep 20, 2021 0.3300 0.4200 0.3000 0.3201 48,632 -0.01(-1.81%)
Sep 17, 2021 0.3201 0.3500 0.3200 0.3260 24,953 +0.01(+1.84%)
Sep 16, 2021 0.3250 0.3500 0.3200 0.3201 92,857 -0.00(-1.51%)
Sep 15, 2021 0.3300 0.3500 0.3201 0.3250 32,756 -0.02(-7.14%)
Sep 14, 2021 0.3300 0.3500 0.3201 0.3500 85,911 +0.00(+0.00%)
Sep 13, 2021 0.3500 0.3500 0.2000 0.3500 45,393 +0.00(+0.00%)
Sep 10, 2021 0.3300 0.3500 0.3200 0.3500 47,967 +0.01(+2.94%)
Sep 09, 2021 0.3265 0.3600 0.3200 0.3400 76,562 -0.01(-2.86%)
Sep 08, 2021 0.3450 0.3600 0.3300 0.3500 50,228 +0.00(+0.00%)
Sep 07, 2021 0.3550 0.4000 0.3400 0.3500 101,443 -0.04(-10.26%)
Sep 03, 2021 0.3400 0.4100 0.3200 0.3900 114,229 +0.03(+8.33%)
Sep 02, 2021 0.3600 0.3890 0.3400 0.3600 56,616 -0.03(-7.46%)
Sep 01, 2021 0.3500 0.4000 0.3000 0.3890 56,562 +0.04(+11.14%)
Aug 31, 2021 0.4100 0.4400 0.3000 0.3500 131,933 -0.06(-14.63%)
Aug 30, 2021 0.4200 0.4220 0.4000 0.4100 105,406 +0.01(+2.50%)
Aug 27, 2021 0.3200 0.4000 0.3000 0.4000 269,302 +0.09(+29.03%)
Aug 26, 2021 0.3400 0.3400 0.3100 0.3100 50,918 -0.03(-8.82%)
Aug 25, 2021 0.3100 0.3600 0.3100 0.3400 47,177 +0.03(+9.68%)
Aug 24, 2021 0.3000 0.3400 0.2700 0.3100 154,942 +0.02(+6.90%)
Aug 23, 2021 0.2700 0.2900 0.2500 0.2900 101,327 +0.03(+11.11%)
Aug 20, 2021 0.2525 0.2800 0.2500 0.2610 77,817 -0.01(-3.33%)
Aug 19, 2021 0.2800 0.3000 0.2610 0.2700 22,813 -0.00(-1.78%)
Aug 18, 2021 0.2600 0.3400 0.2600 0.2749 138,371 +0.00(+1.07%)
Aug 17, 2021 0.2800 0.3010 0.2600 0.2720 82,045 +0.00(+0.37%)
Aug 16, 2021 0.3000 0.3400 0.2710 0.2710 72,686 -0.06(-17.88%)
Aug 13, 2021 0.3150 0.3300 0.3000 0.3300 58,700 +0.01(+3.13%)
Aug 12, 2021 0.2800 0.3200 0.2600 0.3200 121,091 +0.05(+18.08%)
Aug 11, 2021 0.2900 0.3000 0.2550 0.2710 88,425 -0.02(-6.87%)
Aug 10, 2021 0.2800 0.3200 0.2600 0.2910 60,644 -0.03(-9.06%)
Aug 09, 2021 0.3075 0.3400 0.3000 0.3200 63,048 -0.01(-3.03%)
Aug 06, 2021 0.3050 0.3300 0.3000 0.3300 24,150 +0.01(+3.13%)
Aug 05, 2021 0.3210 0.3400 0.3200 0.3200 81,080 -0.02(-5.88%)
Aug 04, 2021 0.3000 0.3650 0.3000 0.3400 49,458 +0.00(+0.00%)
Aug 03, 2021 0.3400 0.3890 0.3000 0.3400 45,687 +0.03(+7.94%)
Aug 02, 2021 0.2700 0.3400 0.2700 0.3150 100,803 +0.03(+8.62%)
Jul 30, 2021 0.2800 0.2900 0.2700 0.2900 169,929 +0.02(+7.01%)
Jul 29, 2021 0.2610 0.2910 0.2610 0.2710 119,758 -0.01(-3.21%)
Jul 28, 2021 0.2610 0.2910 0.2610 0.2800 99,135 +0.02(+7.28%)
Jul 27, 2021 0.2800 0.3000 0.2201 0.2610 297,389 -0.03(-10.00%)
Jul 26, 2021 0.2500 0.3400 0.2500 0.2900 275,254 -0.06(-17.14%)
Jul 23, 2021 0.2160 0.3700 0.2160 0.3500 419,838 -0.05(-12.50%)
Jul 22, 2021 0.3900 0.4000 0.3600 0.4000 157,340 +0.00(+0.00%)
Jul 21, 2021 0.3700 0.4000 0.3700 0.4000 52,664 +0.01(+1.27%)
Jul 20, 2021 0.3600 0.4200 0.3600 0.3950 249,369 -0.00(-0.25%)
Jul 19, 2021 0.4700 0.5050 0.3800 0.3960 412,052 -0.10(-20.80%)
Jul 16, 2021 0.4400 0.5000 0.3620 0.5000 428,664 +0.08(+18.12%)
Jul 15, 2021 0.4000 0.4400 0.4000 0.4233 176,926 -0.00(-0.40%)
Jul 14, 2021 0.4000 0.4700 0.4000 0.4250 167,226 -0.02(-3.41%)
Jul 13, 2021 0.5000 0.5100 0.4000 0.4400 382,918 -0.08(-14.56%)
Jul 12, 2021 0.5070 0.5200 0.5000 0.5150 48,720 -0.01(-0.96%)
Jul 09, 2021 0.5200 0.5300 0.5000 0.5200 88,585 -0.00(-0.19%)
Jul 08, 2021 0.5200 0.5580 0.5200 0.5210 38,402 +0.00(+0.19%)
Jul 07, 2021 0.5350 0.5500 0.3115 0.5200 69,764 -0.01(-1.98%)
Jul 06, 2021 0.5550 0.5800 0.5300 0.5305 108,761 -0.03(-5.10%)
Jul 02, 2021 0.5550 0.5600 0.5300 0.5590 62,060 +0.01(+1.64%)
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.