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

Canntrust Holdings Inc (OP: CNTTF )

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 (%)
May 31, 2018 6.612 6.644 6.406 6.470 31,387 -0.16(-2.40%)
May 30, 2018 6.637 6.770 6.242 6.629 54,460 +0.05(+0.74%)
May 29, 2018 6.771 6.794 6.569 6.580 34,675 -0.04(-0.57%)
May 25, 2018 6.618 6.618 6.618 0 -0.12(-1.73%)
May 24, 2018 6.929 6.929 6.666 6.734 51,963 -0.18(-2.54%)
May 23, 2018 7.008 7.029 6.900 6.910 42,604 -0.12(-1.73%)
May 22, 2018 6.959 7.162 6.901 7.031 72,578 +0.28(+4.17%)
May 21, 2018 6.800 6.800 6.750 6.750 22,466 -0.10(-1.46%)
May 18, 2018 6.892 6.898 6.784 6.850 28,888 -0.06(-0.87%)
May 17, 2018 6.928 7.030 6.894 6.910 89,251 +0.01(+0.18%)
May 16, 2018 7.026 7.026 6.878 6.897 152,867 -0.60(-8.03%)
May 15, 2018 8.056 8.056 7.432 7.500 103,770 -0.30(-3.85%)
May 14, 2018 7.776 8.259 7.660 7.800 144,486 +0.45(+6.12%)
May 11, 2018 7.006 7.440 6.937 7.350 46,034 +0.42(+6.06%)
May 10, 2018 7.206 7.300 6.896 6.930 70,437 -0.04(-0.57%)
May 09, 2018 6.791 7.210 6.791 6.970 55,574 -0.01(-0.19%)
May 08, 2018 7.128 7.312 6.766 6.983 141,497 -0.07(-1.02%)
May 07, 2018 6.611 7.187 6.556 7.055 114,947 +0.51(+7.80%)
May 04, 2018 6.064 6.626 6.047 6.544 84,190 +0.48(+7.97%)
May 03, 2018 5.697 6.080 5.666 6.062 139,942 +0.41(+7.35%)
May 02, 2018 5.611 5.843 5.500 5.647 85,154 +0.08(+1.47%)
May 01, 2018 5.566 5.602 5.537 5.565 25,700 +0.16(+2.88%)
Apr 30, 2018 5.334 5.461 5.314 5.409 24,848 +0.08(+1.48%)
Apr 27, 2018 5.341 5.380 5.265 5.330 12,712 +0.05(+1.03%)
Apr 26, 2018 5.358 5.439 5.233 5.276 13,054 +0.03(+0.49%)
Apr 25, 2018 5.425 5.455 5.245 5.250 33,750 -0.21(-3.92%)
Apr 24, 2018 5.542 5.636 5.400 5.464 34,920 -0.03(-0.54%)
Apr 23, 2018 5.577 5.701 5.466 5.494 82,781 +0.01(+0.14%)
Apr 20, 2018 5.551 5.585 5.301 5.486 87,832 +0.08(+1.45%)
Apr 19, 2018 5.089 5.408 5.089 5.408 10,031 +0.35(+6.87%)
Apr 18, 2018 5.143 5.390 5.040 5.060 54,951 +0.01(+0.20%)
Apr 17, 2018 5.542 5.580 5.050 5.050 56,152 -0.43(-7.91%)
Apr 16, 2018 5.721 5.926 5.480 5.484 93,358 -0.02(-0.29%)
Apr 13, 2018 5.239 5.554 4.970 5.500 79,416 +0.40(+7.87%)
Apr 12, 2018 5.164 5.280 5.089 5.099 52,354 +0.01(+0.13%)
Apr 11, 2018 5.083 5.240 4.961 5.092 60,561 +0.07(+1.44%)
Apr 10, 2018 4.905 5.083 4.679 5.020 85,688 +0.13(+2.66%)
Apr 09, 2018 5.328 5.488 4.850 4.890 40,636 -0.41(-7.74%)
Apr 06, 2018 5.400 5.503 5.295 5.300 25,785 -0.22(-3.99%)
Apr 05, 2018 5.695 5.723 5.404 5.520 52,899 +0.04(+0.79%)
Apr 04, 2018 4.961 5.477 4.790 5.477 86,401 +0.28(+5.32%)
Apr 03, 2018 5.609 5.820 5.200 5.200 78,596 -0.40(-7.07%)
Apr 02, 2018 6.125 6.140 5.485 5.595 81,545 -0.55(-8.93%)
Mar 29, 2018 6.144 6.144 6.144 0 +0.21(+3.61%)
Mar 28, 2018 6.354 6.428 5.930 5.930 61,855 -0.41(-6.53%)
Mar 27, 2018 6.380 6.449 6.296 6.344 20,835 -0.00(-0.05%)
Mar 26, 2018 6.436 6.439 6.332 6.348 10,542 -0.00(-0.01%)
Mar 23, 2018 6.650 6.698 6.326 6.348 36,013 +0.06(+0.98%)
Mar 22, 2018 6.475 6.500 6.249 6.287 44,885 -0.23(-3.57%)
Mar 21, 2018 6.443 6.590 6.443 6.520 9,324 +0.09(+1.34%)
Mar 20, 2018 6.501 6.577 6.432 6.434 15,385 -0.05(-0.71%)
Mar 19, 2018 6.520 6.540 6.433 6.480 17,867 +0.01(+0.11%)
Mar 16, 2018 6.650 6.650 6.370 6.473 9,358 -0.13(-1.93%)
Mar 15, 2018 6.711 6.711 6.600 6.601 16,282 -0.14(-2.03%)
Mar 14, 2018 6.790 6.790 6.625 6.737 33,695 -0.04(-0.53%)
Mar 13, 2018 6.625 6.910 6.600 6.773 45,792 +0.23(+3.46%)
Mar 12, 2018 6.620 6.637 6.440 6.547 32,370 +0.03(+0.45%)
Mar 09, 2018 6.762 6.820 6.393 6.518 28,302 -0.15(-2.23%)
Mar 08, 2018 6.800 6.800 6.564 6.666 24,426 -0.15(-2.16%)
Mar 07, 2018 6.912 6.992 6.710 6.813 27,659 -0.15(-2.11%)
Mar 06, 2018 7.254 7.302 6.923 6.960 60,357 -0.18(-2.49%)
Mar 05, 2018 7.162 7.162 6.950 7.138 33,714 +0.15(+2.11%)
Mar 02, 2018 6.809 6.996 6.655 6.990 56,142 +0.23(+3.43%)
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.