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, 2018 6.750 7.114 6.602 6.990 321,032 +0.52(+7.98%)
Oct 30, 2018 6.163 6.739 6.162 6.474 263,457 +0.17(+2.76%)
Oct 29, 2018 7.627 7.700 6.236 6.300 857,379 -1.28(-16.85%)
Oct 26, 2018 7.509 7.666 7.250 7.577 302,700 -0.12(-1.62%)
Oct 25, 2018 7.708 8.180 7.550 7.702 246,740 -0.03(-0.34%)
Oct 24, 2018 8.055 8.196 7.508 7.728 342,594 -0.02(-0.28%)
Oct 23, 2018 7.636 8.518 7.300 7.750 896,701 -0.45(-5.52%)
Oct 22, 2018 9.176 9.432 8.014 8.203 930,650 -1.05(-11.32%)
Oct 19, 2018 10.24 10.32 9.194 9.250 638,700 -1.03(-10.02%)
Oct 18, 2018 10.67 10.78 10.15 10.28 355,124 -0.18(-1.72%)
Oct 17, 2018 9.817 10.65 9.290 10.46 753,303 +0.03(+0.32%)
Oct 16, 2018 11.96 11.97 10.14 10.43 1,029,495 -1.03(-8.98%)
Oct 15, 2018 10.94 11.48 10.74 11.45 695,086 +0.81(+7.60%)
Oct 12, 2018 10.49 10.90 10.45 10.65 410,800 +0.40(+3.94%)
Oct 11, 2018 9.580 10.47 9.448 10.24 751,068 +0.57(+5.91%)
Oct 10, 2018 9.492 9.850 9.110 9.670 523,660 +0.15(+1.58%)
Oct 09, 2018 9.441 9.717 9.330 9.520 326,523 -0.37(-3.74%)
Oct 08, 2018 9.350 9.900 9.150 9.890 90,825 +0.57(+6.12%)
Oct 05, 2018 9.299 9.950 9.149 9.320 529,800 +0.05(+0.53%)
Oct 04, 2018 9.375 9.391 9.024 9.271 331,832 -0.07(-0.79%)
Oct 03, 2018 9.310 9.443 8.992 9.345 511,948 +0.09(+0.97%)
Oct 02, 2018 9.612 9.701 9.000 9.255 680,261 -0.42(-4.39%)
Oct 01, 2018 10.10 10.18 9.401 9.680 488,122 -0.17(-1.71%)
Sep 28, 2018 8.783 9.870 8.665 9.848 371,800 +0.95(+10.68%)
Sep 27, 2018 9.540 9.626 8.820 8.898 692,358 -0.71(-7.37%)
Sep 26, 2018 9.759 9.807 9.359 9.606 308,213 -0.09(-0.97%)
Sep 25, 2018 9.721 9.850 9.410 9.700 409,163 +0.20(+2.11%)
Sep 24, 2018 9.682 9.869 9.456 9.500 410,836 -0.27(-2.73%)
Sep 21, 2018 9.870 10.09 9.603 9.767 690,900 -0.24(-2.41%)
Sep 20, 2018 9.698 10.08 9.321 10.01 837,697 +0.73(+7.90%)
Sep 19, 2018 9.649 10.40 8.691 9.275 1,841,164 -0.05(-0.56%)
Sep 18, 2018 8.866 9.450 8.515 9.328 1,002,618 +0.59(+6.70%)
Sep 17, 2018 8.939 8.952 8.211 8.742 783,430 +0.34(+4.05%)
Sep 14, 2018 7.770 9.150 7.537 8.402 767,700 +0.12(+1.51%)
Sep 13, 2018 9.664 9.738 7.960 8.277 1,142,539 -1.29(-13.48%)
Sep 12, 2018 9.376 9.923 9.030 9.567 1,227,085 +0.41(+4.44%)
Sep 11, 2018 8.976 9.265 8.675 9.160 1,083,887 +0.24(+2.69%)
Sep 10, 2018 8.334 8.922 8.146 8.920 1,450,105 +1.16(+15.02%)
Sep 07, 2018 8.366 8.908 7.542 7.755 977,600 -0.39(-4.81%)
Sep 06, 2018 7.522 8.281 6.880 8.147 951,393 +0.46(+5.98%)
Sep 05, 2018 8.327 8.383 7.520 7.688 842,248 -0.51(-6.25%)
Sep 04, 2018 8.179 8.250 7.832 8.200 862,705 +0.21(+2.63%)
Aug 31, 2018 7.990 7.990 7.990 0 +0.02(+0.25%)
Aug 30, 2018 7.552 8.017 7.536 7.970 2,459,241 +0.47(+6.27%)
Aug 29, 2018 7.233 7.672 7.208 7.500 299,842 +0.47(+6.69%)
Aug 28, 2018 7.497 7.585 6.939 7.030 378,126 -0.72(-9.29%)
Aug 27, 2018 7.743 8.428 7.600 7.750 730,066 +0.37(+4.99%)
Aug 24, 2018 6.541 7.382 6.541 7.382 547,100 +1.03(+16.25%)
Aug 23, 2018 6.336 6.514 6.243 6.350 97,383 -0.04(-0.63%)
Aug 22, 2018 6.301 6.460 6.078 6.390 131,474 +0.10(+1.56%)
Aug 21, 2018 6.587 6.672 6.165 6.292 259,144 -0.05(-0.74%)
Aug 20, 2018 6.064 6.519 6.034 6.339 152,902 +0.29(+4.74%)
Aug 17, 2018 5.693 6.052 5.625 6.052 73,900 +0.38(+6.78%)
Aug 16, 2018 5.899 6.105 5.641 5.668 116,132 -0.28(-4.72%)
Aug 15, 2018 5.587 6.032 5.451 5.949 138,491 +0.68(+12.99%)
Aug 14, 2018 5.066 5.299 4.794 5.264 132,827 +0.19(+3.79%)
Aug 13, 2018 5.166 5.274 4.947 5.072 110,461 -0.13(-2.46%)
Aug 10, 2018 5.237 5.360 5.106 5.200 118,400 -0.03(-0.59%)
Aug 09, 2018 5.072 5.265 5.064 5.231 44,974 +0.22(+4.34%)
Aug 08, 2018 4.859 5.076 4.859 5.013 47,064 +0.12(+2.36%)
Aug 07, 2018 5.042 5.075 4.859 4.898 132,423 -0.00(-0.05%)
Aug 06, 2018 4.980 5.010 4.900 4.900 5,503 -0.14(-2.82%)
Aug 03, 2018 5.098 5.098 4.944 5.042 133,400 -0.06(-1.26%)
Aug 02, 2018 5.236 5.236 5.028 5.107 38,163 -0.04(-0.84%)
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.