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 (%)
Oct 31, 2017 3.898 4.220 3.898 4.121 9,540 +0.21(+5.39%)
Oct 30, 2017 3.840 3.910 3.838 3.910 24,875 +0.26(+7.09%)
Oct 27, 2017 3.607 3.652 3.554 3.652 10,250 +0.03(+0.75%)
Oct 26, 2017 3.530 3.624 3.530 3.624 21,170 +0.12(+3.48%)
Oct 25, 2017 3.678 3.678 3.502 3.502 700 -0.16(-4.36%)
Oct 24, 2017 3.676 3.678 3.661 3.662 6,495 -0.02(-0.54%)
Oct 23, 2017 3.720 3.734 3.682 3.682 15,921 +0.07(+1.82%)
Oct 20, 2017 3.669 3.669 3.616 3.616 1,657 -0.04(-1.07%)
Oct 19, 2017 3.800 3.800 3.655 3.655 5,375 -0.19(-4.93%)
Oct 18, 2017 3.766 3.845 3.762 3.845 3,304 +0.24(+6.51%)
Oct 17, 2017 3.905 3.905 3.541 3.610 18,025 -0.27(-6.91%)
Oct 16, 2017 3.768 3.878 3.755 3.878 3,363 +0.26(+7.22%)
Oct 13, 2017 3.583 3.617 3.583 3.617 700 -0.13(-3.55%)
Oct 12, 2017 3.882 3.895 3.750 3.750 9,184 -0.03(-0.74%)
Oct 11, 2017 3.917 3.926 3.759 3.778 21,507 -0.13(-3.43%)
Oct 10, 2017 3.804 3.997 3.797 3.912 50,427 +0.39(+11.17%)
Oct 06, 2017 3.519 3.519 3.519 0 +0.17(+5.19%)
Oct 05, 2017 3.386 3.386 3.336 3.345 6,248 +0.40(+13.77%)
Oct 04, 2017 2.941 2.941 2.941 2.941 1,561 +0.01(+0.43%)
Oct 03, 2017 2.930 2.930 2.928 2.928 700 +0.05(+1.65%)
Oct 02, 2017 2.958 2.987 2.873 2.881 12,010 -0.08(-2.54%)
Sep 29, 2017 2.973 2.973 2.956 2.956 11,330 +0.11(+3.91%)
Sep 28, 2017 2.851 2.860 2.767 2.845 10,890 +0.15(+5.67%)
Sep 27, 2017 2.692 2.692 2.692 2.692 400 +0.10(+3.94%)
Sep 25, 2017 2.590 2.590 2.590 0 +0.02(+0.97%)
Sep 21, 2017 2.565 2.565 2.565 20 -0.24(-8.55%)
Sep 20, 2017 2.805 2.805 2.805 2.805 200 -0.00(-0.15%)
Sep 19, 2017 2.784 2.809 2.784 2.809 1,650 +0.12(+4.51%)
Sep 18, 2017 2.617 2.736 2.609 2.688 4,424 +0.20(+7.86%)
Sep 15, 2017 2.475 2.499 2.462 2.492 8,090 +0.25(+11.10%)
Sep 14, 2017 2.229 2.243 2.229 2.243 3,750 +0.30(+15.32%)
Sep 12, 2017 1.945 1.945 1.945 0 +0.05(+2.54%)
Sep 11, 2017 1.897 1.897 1.897 1.897 1,030 +0.05(+2.75%)
Sep 08, 2017 1.846 1.846 1.846 1.846 400 +0.04(+2.44%)
Sep 07, 2017 1.802 1.802 1.802 1.802 4,000 -0.06(-3.05%)
Sep 06, 2017 1.849 1.859 1.849 1.859 650 -0.02(-0.93%)
Sep 05, 2017 1.900 1.900 1.876 1.876 3,400 -0.05(-2.49%)
Sep 01, 2017 1.925 1.926 1.924 1.924 4,200 +0.03(+1.69%)
Aug 31, 2017 1.898 1.901 1.860 1.892 4,050 -0.01(-0.30%)
Aug 30, 2017 1.932 1.932 1.896 1.898 3,600 -0.04(-2.21%)
Aug 29, 2017 1.965 1.965 1.933 1.940 7,320 +0.02(+0.93%)
Aug 28, 2017 1.920 1.925 1.900 1.923 8,450 +0.24(+13.94%)
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.