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 (%)
Apr 30, 2020 0.0830 0.0830 0.0830 0 +0.01(+14.64%)
Apr 28, 2020 0.0724 0.0724 0.0724 0 -0.00(-1.09%)
Apr 27, 2020 0.0834 0.0834 0.0665 0.0732 24,400 -0.01(-12.02%)
Apr 24, 2020 0.0832 0.0832 0.0832 0.0832 100 +0.02(+24.92%)
Apr 23, 2020 0.0823 0.0823 0.0666 0.0666 12,000 -0.01(-16.75%)
Apr 22, 2020 0.0813 0.0813 0.0800 0.0800 1,300 +0.01(+19.05%)
Apr 21, 2020 0.0750 0.0779 0.0672 0.0672 11,280 -0.01(-16.83%)
Apr 20, 2020 0.0940 0.0940 0.0808 0.0808 2,700 -0.02(-15.83%)
Apr 16, 2020 0.0960 0.0960 0.0960 0 +0.02(+28.00%)
Apr 15, 2020 0.0750 0.0750 0.0750 0.0750 200 +0.00(+7.14%)
Apr 14, 2020 0.1021 0.1022 0.0700 0.0700 25,215 -0.03(-30.00%)
Apr 13, 2020 0.1000 0.1000 0.1000 0.1000 525 -0.01(-9.09%)
Apr 07, 2020 0.1100 0.1100 0.1100 0 +0.02(+24.29%)
Apr 06, 2020 0.0687 0.0895 0.0687 0.0885 28,300 -0.01(-11.50%)
Apr 01, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 31, 2020 0.0945 0.1000 0.0885 0.1000 8,290 -0.01(-5.66%)
Mar 30, 2020 0.1060 0.1060 0.1060 0.1060 3,000 -0.00(-3.64%)
Mar 25, 2020 0.1100 0.1100 0.1100 0 +0.05(+96.08%)
Mar 20, 2020 0.0561 0.0561 0.0561 0 -0.03(-36.25%)
Mar 19, 2020 0.0350 0.0880 0.0350 0.0880 2,280 -0.03(-26.67%)
Mar 18, 2020 0.1370 0.1370 0.1200 0.1200 20,100 +0.02(+22.82%)
Mar 17, 2020 0.1081 0.1100 0.0977 0.0977 1,700 +0.03(+42.63%)
Mar 13, 2020 0.0685 0.0685 0.0685 0 -0.03(-32.91%)
Mar 10, 2020 0.1021 0.1021 0.1021 0 -0.03(-21.46%)
Mar 09, 2020 0.1300 0.1300 0.1300 0.1300 17,000 +0.02(+18.18%)
Mar 05, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 04, 2020 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Mar 03, 2020 0.1100 0.1100 0.1100 55 +0.00(+0.00%)
Mar 02, 2020 0.1443 0.1443 0.1100 0.1100 7,300 -0.05(-29.08%)
Feb 28, 2020 0.1411 0.1551 0.1219 0.1551 2,500 -0.01(-4.55%)
Feb 27, 2020 0.1625 0.1625 0.1625 50 +0.00(+0.00%)
Feb 26, 2020 0.1550 0.1800 0.1504 0.1625 14,622 -0.02(-9.72%)
Feb 24, 2020 0.1800 0.1800 0.1800 0 +0.00(+2.21%)
Feb 21, 2020 0.1570 0.1870 0.1570 0.1761 10,700 -0.00(-2.17%)
Feb 20, 2020 0.1500 0.1800 0.1450 0.1800 36,700 +0.03(+20.00%)
Feb 19, 2020 0.1500 0.1500 0.1042 0.1500 1,045 +0.00(+1.63%)
Feb 14, 2020 0.1476 0.1476 0.1476 0 +0.00(+1.79%)
Feb 12, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 11, 2020 0.1480 0.1480 0.1350 0.1450 21,950 -0.03(-15.89%)
Feb 10, 2020 0.1650 0.1850 0.1380 0.1724 14,070 +0.00(+2.01%)
Feb 07, 2020 0.1690 0.1780 0.1575 0.1690 13,000 +0.02(+16.55%)
Feb 06, 2020 0.2110 0.2110 0.1450 0.1450 11,474 +0.00(+0.07%)
Feb 05, 2020 0.2110 0.2110 0.1420 0.1449 2,561 -0.02(-14.26%)
Feb 04, 2020 0.1330 0.1690 0.1330 0.1690 12,500 +0.04(+26.97%)
Feb 03, 2020 0.0920 0.1331 0.0920 0.1331 8,572 +0.01(+6.48%)
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%)
Nov 01, 2019 0.4170 0.4170 0.3450 0.3450 118,800 -0.03(-7.78%)
Oct 31, 2019 0.3170 0.3899 0.3170 0.3741 165,828 +0.07(+21.90%)
Oct 30, 2019 0.3000 0.3074 0.2942 0.3069 155,656 +0.00(+1.19%)
Oct 29, 2019 0.3000 0.3090 0.2900 0.3033 65,411 +0.00(+0.17%)
Oct 28, 2019 0.2775 0.3085 0.2775 0.3028 123,977 +0.02(+8.14%)
Oct 25, 2019 0.3240 0.3240 0.2733 0.2800 80,700 -0.07(-20.00%)
Oct 24, 2019 0.3862 0.4120 0.3380 0.3500 169,398 -0.05(-11.44%)
Oct 23, 2019 0.4392 0.4610 0.3952 0.3952 46,610 -0.07(-15.66%)
Oct 22, 2019 0.4712 0.4712 0.4686 0.4686 2,080 -0.00(-0.55%)
Oct 21, 2019 0.4940 0.4940 0.4712 0.4712 31,200 -0.04(-8.15%)
Oct 18, 2019 0.4661 0.5437 0.4661 0.5130 30,500 +0.03(+6.12%)
Oct 17, 2019 0.5150 0.5259 0.4834 0.4834 7,532 -0.05(-9.98%)
Oct 16, 2019 0.5500 0.5500 0.5347 0.5370 4,050 -0.01(-2.36%)
Oct 15, 2019 0.5552 0.5782 0.5370 0.5500 4,922 -0.03(-5.64%)
Oct 14, 2019 0.5676 0.5839 0.5676 0.5829 13,500 +0.03(+6.08%)
Oct 11, 2019 0.5600 0.5738 0.5495 0.5495 4,100 -0.00(-0.79%)
Oct 10, 2019 0.5281 0.5539 0.5281 0.5539 6,900 -0.02(-4.30%)
Oct 09, 2019 0.5292 0.5788 0.5292 0.5788 6,150 +0.03(+4.82%)
Oct 08, 2019 0.5070 0.5960 0.4765 0.5522 20,300 +0.05(+9.15%)
Oct 07, 2019 0.5175 0.5175 0.4789 0.5059 32,728 -0.01(-1.40%)
Oct 04, 2019 0.5397 0.5592 0.5074 0.5131 51,000 -0.02(-3.19%)
Oct 03, 2019 0.5400 0.5420 0.5300 0.5300 32,100 -0.00(-0.11%)
Oct 02, 2019 0.5220 0.5700 0.5200 0.5306 50,693 -0.05(-8.52%)
Oct 01, 2019 0.5230 0.5800 0.5230 0.5800 9,008 +0.02(+3.57%)
Sep 30, 2019 0.6400 0.6400 0.5249 0.5600 81,580 -0.04(-6.67%)
Sep 27, 2019 0.6000 0.6200 0.6000 0.6000 56,300 +0.00(+0.00%)
Sep 26, 2019 0.6378 0.6400 0.6000 0.6000 56,402 -0.03(-4.91%)
Sep 25, 2019 0.6695 0.6695 0.6297 0.6310 32,709 -0.01(-1.56%)
Sep 24, 2019 0.6679 0.6700 0.6400 0.6410 22,919 -0.02(-3.17%)
Sep 23, 2019 0.6500 0.6620 0.6500 0.6620 10,692 +0.01(+1.85%)
Sep 20, 2019 0.6200 0.6573 0.6200 0.6500 76,600 +0.03(+4.84%)
Sep 19, 2019 0.6120 0.6264 0.6070 0.6200 294,572 +0.00(+0.00%)
Sep 18, 2019 0.6700 0.6700 0.5997 0.6200 82,027 -0.03(-4.17%)
Sep 17, 2019 0.6538 0.6679 0.6300 0.6470 139,513 -0.00(-0.38%)
Sep 16, 2019 0.6415 0.6516 0.6200 0.6495 133,126 +0.03(+4.76%)
Sep 13, 2019 0.5760 0.6290 0.5760 0.6200 80,200 +0.06(+11.31%)
Sep 12, 2019 0.5880 0.5880 0.5540 0.5570 86,592 -0.03(-5.59%)
Sep 11, 2019 0.5720 0.6103 0.5421 0.5900 102,899 +0.01(+1.72%)
Sep 10, 2019 0.6100 0.6107 0.5642 0.5800 137,874 -0.03(-4.92%)
Sep 09, 2019 0.6100 0.6100 0.5850 0.6100 79,135 +0.01(+0.83%)
Sep 06, 2019 0.6140 0.6267 0.6000 0.6050 158,200 +0.00(+0.67%)
Sep 05, 2019 0.6338 0.6338 0.6000 0.6010 239,405 -0.03(-4.60%)
Sep 04, 2019 0.6470 0.6470 0.6200 0.6300 133,840 +0.00(+0.00%)
Sep 03, 2019 0.6800 0.6800 0.6198 0.6300 128,669 -0.04(-5.83%)
Aug 30, 2019 0.6600 0.6713 0.6300 0.6690 118,500 +0.02(+3.10%)
Aug 29, 2019 0.6325 0.6637 0.5983 0.6489 96,461 +0.02(+3.18%)
Aug 28, 2019 0.6426 0.6600 0.5993 0.6289 78,074 -0.02(-3.25%)
Aug 27, 2019 0.6364 0.6882 0.6300 0.6500 123,488 +0.02(+3.49%)
Aug 26, 2019 0.6000 0.6563 0.6000 0.6281 295,075 +0.04(+7.55%)
Aug 22, 2019 0.5840 0.5840 0.5840 0 +0.00(+0.69%)
Aug 20, 2019 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Aug 16, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.41%)
Aug 15, 2019 0.5873 0.5951 0.5873 0.5876 950 -0.01(-1.41%)
Aug 14, 2019 0.5790 0.5975 0.5790 0.5960 4,436 -0.00(-0.67%)
Aug 13, 2019 0.6198 0.6221 0.5993 0.6000 9,724 -0.00(-0.71%)
Aug 12, 2019 0.6123 0.6149 0.6043 0.6043 2,708 -0.08(-12.09%)
Aug 09, 2019 0.6874 0.6874 0.6874 0.6874 1,000 -0.01(-1.55%)
Jul 30, 2019 0.6982 0.6982 0.6982 0 +0.00(+0.00%)
Jul 19, 2019 0.6982 0.6982 0.6982 0 +0.04(+5.34%)
Jul 18, 2019 0.6628 0.6628 0.6628 0.6628 500 -0.00(-0.27%)
Jul 16, 2019 0.6646 0.6646 0.6646 0 -0.02(-3.32%)
Jul 09, 2019 0.6874 0.6874 0.6874 0 -0.05(-6.62%)
Jun 19, 2019 0.7361 0.7361 0.7361 0 -0.01(-0.81%)
Jun 18, 2019 0.7421 0.7421 0.7421 0.7421 130 -0.26(-25.79%)
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.