Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynx Global Digital Fin Corp (OP: CNONF )

0.0001 UNCHANGED
Last Price Updated: 11:06 AM EST, Mar 3, 2023 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 (%)
Jan 31, 2020 0.1250 0.1250 0.1250 0.1250 1,000 -0.00(-2.87%)
Jan 30, 2020 0.1340 0.1340 0.1287 0.1287 9,245 +0.00(+1.10%)
Jan 29, 2020 0.1175 0.1273 0.1175 0.1273 1,895 +0.00(+2.66%)
Jan 28, 2020 0.1249 0.1249 0.1240 0.1240 6,050 -0.00(-1.74%)
Jan 27, 2020 0.1193 0.1262 0.1193 0.1262 1,500 -0.04(-22.43%)
Jan 24, 2020 0.1639 0.1645 0.1627 0.1627 9,100 -0.00(-0.49%)
Jan 23, 2020 0.1319 0.1635 0.1312 0.1635 21,965 +0.02(+11.68%)
Jan 22, 2020 0.1496 0.1496 0.1230 0.1464 16,850 -0.01(-5.55%)
Jan 21, 2020 0.1518 0.1550 0.1518 0.1550 1,040 +0.03(+22.82%)
Jan 17, 2020 0.1499 0.1499 0.1262 0.1262 10,200 -0.02(-13.26%)
Jan 16, 2020 0.1553 0.1553 0.1455 0.1455 2,850 -0.01(-8.43%)
Jan 15, 2020 0.1589 0.1589 0.1589 0.1589 130 +0.02(+14.23%)
Jan 14, 2020 0.1724 0.1724 0.1391 0.1391 7,700 -0.03(-19.41%)
Jan 13, 2020 0.0891 0.1726 0.0891 0.1726 10,122 +0.04(+29.19%)
Jan 10, 2020 0.1260 0.1560 0.1100 0.1336 81,300 -0.03(-17.84%)
Jan 09, 2020 0.1600 0.1626 0.1350 0.1626 15,600 -0.02(-8.70%)
Jan 08, 2020 0.1549 0.1781 0.1500 0.1781 6,150 +0.04(+32.81%)
Jan 07, 2020 0.1341 0.1341 0.1341 0.1341 2,472 -0.05(-25.21%)
Jan 06, 2020 0.1690 0.1793 0.1672 0.1793 6,000 -0.01(-6.17%)
Jan 03, 2020 0.1860 0.1912 0.1860 0.1911 3,700 +0.01(+5.00%)
Jan 02, 2020 0.1800 0.1820 0.1800 0.1820 9,348 +0.00(+1.11%)
Dec 31, 2019 0.1800 0.1824 0.1671 0.1800 10,900 +0.00(+0.00%)
Dec 30, 2019 0.2200 0.2200 0.1800 0.1800 18,909 -0.02(-11.55%)
Dec 27, 2019 0.1801 0.2374 0.1801 0.2035 3,900 +0.02(+13.06%)
Dec 26, 2019 0.1800 0.2195 0.1800 0.1800 14,974 -0.01(-3.95%)
Dec 24, 2019 0.1908 0.1908 0.1874 0.1874 22,000 -0.01(-6.30%)
Dec 23, 2019 0.2175 0.2175 0.1940 0.2000 6,167 -0.01(-5.44%)
Dec 20, 2019 0.2115 0.2115 0.1856 0.2115 23,000 -0.00(-0.05%)
Dec 19, 2019 0.1830 0.2116 0.1830 0.2116 11,946 +0.02(+10.96%)
Dec 18, 2019 0.2560 0.2560 0.1540 0.1907 165,894 -0.07(-25.51%)
Dec 17, 2019 0.2600 0.2698 0.2560 0.2560 8,700 -0.02(-8.08%)
Dec 16, 2019 0.2651 0.2785 0.2650 0.2785 10,000 -0.01(-3.97%)
Dec 13, 2019 0.2900 0.2900 0.2900 50 +0.00(+0.00%)
Dec 12, 2019 0.2866 0.2919 0.2601 0.2900 28,790 +0.00(+1.19%)
Dec 11, 2019 0.3100 0.3112 0.2864 0.2866 1,950 -0.03(-8.99%)
Dec 09, 2019 0.3149 0.3149 0.3149 0 +0.00(+0.13%)
Dec 06, 2019 0.3011 0.3145 0.3011 0.3145 13,200 +0.00(+0.48%)
Dec 05, 2019 0.3145 0.3145 0.3130 0.3130 4,400 +0.01(+4.33%)
Dec 04, 2019 0.2963 0.3145 0.2963 0.3000 5,800 -0.01(-4.61%)
Dec 03, 2019 0.2978 0.3145 0.2763 0.3145 26,100 +0.01(+4.83%)
Dec 02, 2019 0.2860 0.3073 0.2657 0.3000 58,947 +0.00(+0.00%)
Nov 29, 2019 0.3260 0.3260 0.2920 0.3000 45,100 -0.04(-10.79%)
Nov 27, 2019 0.4266 0.4266 0.3120 0.3363 167,100 -0.09(-20.74%)
Nov 26, 2019 0.4500 0.4534 0.4200 0.4243 171,355 -0.01(-1.51%)
Nov 25, 2019 0.4300 0.4400 0.4010 0.4308 100,833 -0.01(-2.09%)
Nov 22, 2019 0.4200 0.4500 0.4020 0.4400 566,700 +0.02(+4.76%)
Nov 21, 2019 0.4500 0.4599 0.3830 0.4200 349,594 -0.03(-5.62%)
Nov 20, 2019 0.4030 0.4799 0.4030 0.4450 304,846 +0.03(+8.48%)
Nov 19, 2019 0.4129 0.4190 0.3990 0.4102 267,560 +0.00(+0.05%)
Nov 18, 2019 0.4000 0.4470 0.3833 0.4100 215,267 +0.00(+0.76%)
Nov 15, 2019 0.3980 0.4100 0.3720 0.4069 210,800 +0.00(+0.82%)
Nov 14, 2019 0.4017 0.4120 0.3850 0.4036 85,539 +0.00(+0.35%)
Nov 13, 2019 0.3800 0.4100 0.3800 0.4022 344,748 +0.01(+2.60%)
Nov 12, 2019 0.4045 0.4285 0.3780 0.3920 532,540 -0.00(-1.01%)
Nov 11, 2019 0.3770 0.4033 0.3620 0.3960 278,389 +0.01(+2.11%)
Nov 08, 2019 0.3800 0.3900 0.3775 0.3878 107,100 -0.01(-3.05%)
Nov 07, 2019 0.4352 0.4352 0.3694 0.4000 265,012 +0.00(+0.00%)
Nov 06, 2019 0.3820 0.4350 0.3800 0.4000 292,516 +0.00(+0.00%)
Nov 05, 2019 0.3898 0.4300 0.3600 0.4000 46,115 +0.03(+9.02%)
Nov 04, 2019 0.4009 0.4009 0.3413 0.3669 218,206 +0.02(+6.35%)
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.