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, 2021 0.9695 1.040 0.9695 1.000 12,200 +0.09(+9.47%)
Apr 29, 2021 0.9135 0.9135 0.9135 0.9135 1,000 -0.00(-0.51%)
Apr 28, 2021 1.000 1.000 0.8900 0.9182 10,000 -0.08(-8.18%)
Apr 27, 2021 0.9803 1.000 0.9803 1.000 2,400 +0.00(+0.20%)
Apr 26, 2021 1.030 1.042 0.9980 0.9980 7,106 -0.03(-2.97%)
Apr 23, 2021 1.043 1.050 1.029 1.029 8,500 -0.02(-2.04%)
Apr 22, 2021 1.048 1.050 1.040 1.050 19,212 +0.01(+1.36%)
Apr 21, 2021 1.016 1.050 1.016 1.036 604 +0.06(+5.64%)
Apr 20, 2021 1.010 1.034 0.9220 0.9806 14,691 -0.05(-4.80%)
Apr 19, 2021 1.020 1.030 1.020 1.030 3,000 +0.02(+2.28%)
Apr 16, 2021 0.9856 1.030 0.9856 1.007 12,400 +0.03(+2.68%)
Apr 15, 2021 0.8810 0.9807 0.8810 0.9807 3,012 +0.09(+10.19%)
Apr 14, 2021 0.9027 0.9027 0.8900 0.8900 1,322 -0.00(-0.08%)
Apr 13, 2021 0.8496 0.8907 0.8496 0.8907 19,718 +0.06(+7.31%)
Apr 09, 2021 0.8138 0.8300 0.8138 0.8300 3,500 +0.02(+2.71%)
Apr 08, 2021 0.8081 0.8081 0.8081 0.8081 1,000 -0.00(-0.09%)
Apr 07, 2021 0.8169 0.8169 0.8088 0.8088 2,000 +0.02(+2.11%)
Apr 06, 2021 0.7754 0.7921 0.7716 0.7921 2,500 -0.01(-1.12%)
Apr 05, 2021 0.7793 0.8036 0.7719 0.8011 3,700 -0.01(-0.67%)
Apr 01, 2021 0.7949 0.8083 0.7608 0.8065 11,200 +0.03(+3.46%)
Mar 31, 2021 0.7617 0.7795 0.7577 0.7795 8,440 +0.04(+5.01%)
Mar 30, 2021 0.7507 0.7507 0.7423 0.7423 1,145 -0.03(-3.90%)
Mar 29, 2021 0.7724 0.7724 0.7724 0.7724 1,000 +0.00(+0.32%)
Mar 26, 2021 0.8380 0.8380 0.7699 0.7699 23,200 -0.05(-5.88%)
Mar 25, 2021 0.7417 0.8180 0.7417 0.8180 3,718 +0.06(+8.43%)
Mar 24, 2021 0.7269 0.7561 0.7269 0.7544 14,812 -0.03(-4.32%)
Mar 23, 2021 0.8013 0.8013 0.7504 0.7885 8,017 -0.02(-2.77%)
Mar 22, 2021 0.7148 0.8194 0.7148 0.8110 6,179 +0.09(+12.64%)
Mar 19, 2021 0.7253 0.7800 0.6947 0.7200 82,500 -0.05(-6.49%)
Mar 18, 2021 0.8250 0.8300 0.7700 0.7700 14,895 -0.07(-7.81%)
Mar 17, 2021 0.8635 0.8762 0.8352 0.8352 25,350 -0.00(-0.01%)
Mar 16, 2021 0.8377 0.8436 0.8239 0.8353 13,381 -0.02(-2.18%)
Mar 15, 2021 0.7956 0.8599 0.7947 0.8539 47,940 +0.07(+9.19%)
Mar 12, 2021 0.7700 0.7820 0.7385 0.7820 37,200 +0.04(+5.41%)
Mar 11, 2021 0.7340 0.7500 0.7104 0.7419 5,886 +0.00(+0.49%)
Mar 10, 2021 0.6500 0.7383 0.6470 0.7383 19,071 +0.14(+23.32%)
Mar 09, 2021 0.6204 0.6204 0.5987 0.5987 5,870 +0.01(+2.17%)
Mar 08, 2021 0.5860 0.5860 0.5430 0.5860 2,300 +0.01(+1.79%)
Mar 05, 2021 0.5757 0.5757 0.5757 0.5757 1,000 +0.01(+1.55%)
Mar 04, 2021 0.5591 0.5669 0.5591 0.5669 5,164 +0.01(+1.18%)
Mar 03, 2021 0.5600 0.5603 0.5382 0.5603 11,700 -0.01(-1.46%)
Mar 02, 2021 0.5043 0.5686 0.5043 0.5686 7,060 -0.02(-3.13%)
Mar 01, 2021 0.5531 0.5870 0.5087 0.5870 10,528 +0.08(+15.37%)
Feb 26, 2021 0.4700 0.5088 0.4700 0.5088 40,200 +0.03(+5.67%)
Feb 25, 2021 0.4800 0.4843 0.4800 0.4815 13,760 +0.01(+2.88%)
Feb 24, 2021 0.4188 0.4681 0.4188 0.4680 56,010 +0.05(+11.64%)
Feb 23, 2021 0.4600 0.4600 0.4192 0.4192 9,360 -0.03(-7.40%)
Feb 22, 2021 0.3550 0.4527 0.3550 0.4527 78,253 +0.09(+25.75%)
Feb 19, 2021 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Feb 17, 2021 0.3600 0.3600 0.3600 0 +0.03(+7.72%)
Feb 16, 2021 0.3600 0.3600 0.3342 0.3342 5,090 -0.03(-7.17%)
Feb 12, 2021 0.3600 0.3600 0.3600 0.3600 2,400 +0.01(+3.90%)
Feb 11, 2021 0.3394 0.3546 0.3367 0.3465 4,280 +0.00(+1.32%)
Feb 10, 2021 0.3570 0.3570 0.3118 0.3420 7,880 +0.03(+8.92%)
Feb 09, 2021 0.3081 0.3313 0.3081 0.3140 13,100 -0.02(-4.85%)
Feb 08, 2021 0.3300 0.3300 0.3300 0.3300 3,100 +0.00(+0.06%)
Feb 05, 2021 0.3298 0.3298 0.3298 0.3298 900 +0.05(+18.80%)
Feb 02, 2021 0.2776 0.2776 0.2776 0 +0.05(+19.35%)
Jan 29, 2021 0.2326 0.2326 0.2326 0 -0.06(-20.56%)
Jan 27, 2021 0.2928 0.2928 0.2928 0 -0.04(-11.81%)
Jan 26, 2021 0.3134 0.3320 0.3134 0.3320 10,100 +0.03(+11.56%)
Jan 25, 2021 0.3193 0.3193 0.2976 0.2976 3,860 -0.04(-12.32%)
Jan 19, 2021 0.3394 0.3394 0.3394 0 -0.00(-0.44%)
Jan 15, 2021 0.3348 0.3409 0.3300 0.3409 21,000 +0.00(+1.43%)
Jan 14, 2021 0.3010 0.3361 0.3010 0.3361 113,500 -0.04(-10.37%)
Jan 13, 2021 0.2930 0.3750 0.2930 0.3750 98,107 +0.18(+96.44%)
Jan 12, 2021 0.2490 0.2909 0.1909 0.1909 20,211 -0.08(-29.35%)
Jan 11, 2021 0.2405 0.2774 0.1860 0.2702 32,772 +0.12(+76.14%)
Jan 08, 2021 0.1220 0.1534 0.1191 0.1534 86,100 +0.05(+53.40%)
Jan 07, 2021 0.1000 0.1220 0.0925 0.1000 3,211 +0.02(+19.33%)
Jan 06, 2021 0.1015 0.1015 0.0818 0.0838 35,388 -0.02(-17.84%)
Jan 04, 2021 0.1020 0.1020 0.1020 0 +0.00(+2.51%)
Dec 31, 2020 0.0995 0.0995 0.0995 11,500 -0.01(-6.92%)
Dec 30, 2020 0.0841 0.1069 0.0841 0.1069 11,500 +0.04(+52.71%)
Dec 28, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 23, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 18, 2020 0.0700 0.0700 0.0700 0 +0.00(+1.60%)
Dec 17, 2020 0.0700 0.0700 0.0689 0.0689 5,152 -0.03(-32.45%)
Dec 16, 2020 0.1020 0.1020 0.1020 0.1020 100 +0.01(+13.33%)
Dec 15, 2020 0.0948 0.1024 0.0900 0.0900 7,300 +0.01(+10.84%)
Dec 11, 2020 0.0812 0.0812 0.0812 0 -0.01(-12.97%)
Dec 10, 2020 0.1000 0.1000 0.0845 0.0933 5,311 -0.00(-4.11%)
Dec 08, 2020 0.0973 0.0973 0.0973 0 +0.00(+0.00%)
Dec 07, 2020 0.0720 0.0976 0.0720 0.0973 5,102 +0.03(+49.69%)
Dec 04, 2020 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-18.75%)
Dec 03, 2020 0.0948 0.0948 0.0734 0.0800 9,200 -0.00(-4.42%)
Dec 01, 2020 0.0837 0.0837 0.0837 0 +0.02(+28.77%)
Nov 30, 2020 0.0650 0.0650 0.0650 90 +0.00(+0.00%)
Nov 27, 2020 0.0650 0.0650 0.0650 0.0650 200 -0.00(-2.40%)
Nov 25, 2020 0.0530 0.0750 0.0530 0.0666 26,000 -0.01(-7.88%)
Nov 19, 2020 0.0723 0.0723 0.0723 0 -0.01(-7.19%)
Nov 16, 2020 0.0779 0.0779 0.0779 0 -0.02(-22.10%)
Nov 13, 2020 0.1000 0.1000 0.1000 0.1000 1,100 -0.01(-5.66%)
Nov 12, 2020 0.1433 0.1433 0.1060 0.1060 10,900 +0.04(+52.52%)
Nov 11, 2020 0.0650 0.0754 0.0650 0.0695 16,775 -0.01(-7.33%)
Nov 10, 2020 0.0750 0.0750 0.0750 0.0750 3,500 +0.01(+24.17%)
Nov 09, 2020 0.0990 0.1000 0.0604 0.0604 42,500 -0.05(-43.02%)
Nov 04, 2020 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Nov 03, 2020 0.0660 0.1060 0.0660 0.1060 200 +0.02(+24.71%)
Nov 02, 2020 0.0850 0.0950 0.0850 0.0850 29,000 +0.00(+0.00%)
Oct 30, 2020 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+20.23%)
Oct 29, 2020 0.0707 0.0707 0.0707 87 +0.00(+0.00%)
Oct 26, 2020 0.0707 0.0707 0.0707 0 +0.01(+26.25%)
Oct 23, 2020 0.0560 0.0560 0.0560 0.0560 1,000 -0.01(-16.42%)
Oct 22, 2020 0.0670 0.0670 0.0670 0.0670 1,087 -0.00(-4.29%)
Oct 19, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 16, 2020 0.0711 0.0750 0.0711 0.0750 900 +0.00(+5.93%)
Oct 15, 2020 0.0708 0.0708 0.0708 30 +0.00(+0.00%)
Oct 14, 2020 0.0730 0.0730 0.0708 0.0708 7,800 +0.01(+26.43%)
Oct 12, 2020 0.0560 0.0560 0.0560 0 -0.01(-18.01%)
Oct 09, 2020 0.0683 0.0683 0.0683 0.0683 5,000 +0.00(+0.44%)
Oct 08, 2020 0.0700 0.0700 0.0650 0.0680 33,000 -0.00(-2.86%)
Oct 07, 2020 0.0900 0.0900 0.0700 0.0700 6,300 -0.01(-10.26%)
Sep 28, 2020 0.0780 0.0780 0.0780 0 -0.03(-27.37%)
Sep 24, 2020 0.1074 0.1074 0.1074 0 +0.01(+14.87%)
Sep 17, 2020 0.0935 0.0935 0.0935 0 +0.02(+33.57%)
Sep 15, 2020 0.0700 0.0700 0.0700 0 -0.02(-18.70%)
Sep 14, 2020 0.1013 0.1013 0.0850 0.0861 6,586 +0.03(+43.50%)
Sep 11, 2020 0.0826 0.0826 0.0600 0.0600 7,000 -0.04(-40.00%)
Sep 08, 2020 0.1000 0.1000 0.1000 0 +0.01(+10.38%)
Sep 04, 2020 0.0867 0.0906 0.0775 0.0906 27,500 +0.03(+51.00%)
Sep 03, 2020 0.0600 0.0600 0.0600 0.0600 455 -0.03(-29.41%)
Sep 02, 2020 0.0860 0.0860 0.0785 0.0850 22,555 -0.03(-26.09%)
Sep 01, 2020 0.0955 0.1150 0.0955 0.1150 10,120 -0.01(-4.88%)
Aug 31, 2020 0.1175 0.1226 0.1175 0.1209 10,600 -0.01(-7.21%)
Aug 27, 2020 0.1303 0.1303 0.1303 0 +0.03(+32.15%)
Aug 26, 2020 0.0950 0.0986 0.0950 0.0986 2,072 +0.00(+3.79%)
Aug 25, 2020 0.1112 0.1112 0.0950 0.0950 5,017 -0.01(-13.64%)
Aug 24, 2020 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Aug 20, 2020 0.1100 0.1100 0.1100 0 +0.01(+12.82%)
Aug 19, 2020 0.0975 0.0975 0.0975 0.0975 1,000 +0.01(+10.29%)
Aug 17, 2020 0.0884 0.0884 0.0884 0 -0.01(-11.60%)
Aug 13, 2020 0.1000 0.1000 0.1000 0 +0.00(+1.52%)
Aug 11, 2020 0.0985 0.0985 0.0985 0 +0.03(+46.80%)
Aug 10, 2020 0.0671 0.0671 0.0671 0.0671 100 -0.01(-16.12%)
Aug 06, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 05, 2020 0.0700 0.0700 0.0700 0.0700 500 -0.05(-44.00%)
Aug 04, 2020 0.1250 0.1250 0.1250 0.1250 8,002 +0.02(+25.00%)
Aug 03, 2020 0.1000 0.1000 0.1000 0.1000 5,000 -0.02(-16.67%)
Jul 31, 2020 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Jul 30, 2020 0.1294 0.1294 0.1200 0.1200 4,000 +0.00(+0.00%)
Jul 29, 2020 0.1200 0.1200 0.1200 0.1200 7,666 +0.04(+47.42%)
Jul 27, 2020 0.0814 0.0814 0.0814 0 +0.01(+8.53%)
Jul 24, 2020 0.0750 0.0750 0.0750 0.0750 8,000 +0.01(+15.38%)
Jul 23, 2020 0.1200 0.1200 0.0650 0.0650 3,250 -0.07(-50.00%)
Jul 20, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
Jul 16, 2020 0.1290 0.1290 0.1290 0 -0.00(-1.60%)
Jul 15, 2020 0.1351 0.1400 0.1311 0.1311 7,980 -0.02(-11.36%)
Jul 14, 2020 0.0900 0.1500 0.0900 0.1479 33,399 +0.06(+74.00%)
Jul 13, 2020 0.0850 0.0850 0.0850 0.0850 1,500 +0.03(+49.12%)
Jul 10, 2020 0.0600 0.0860 0.0570 0.0570 17,000 -0.02(-28.48%)
Jul 09, 2020 0.0797 0.0797 0.0797 40 +0.00(+0.00%)
Jul 02, 2020 0.0797 0.0797 0.0797 0 -0.03(-24.45%)
Jun 30, 2020 0.1055 0.1055 0.1055 0 +0.01(+14.05%)
Jun 29, 2020 0.0925 0.0925 0.0925 0.0925 301 +0.00(+0.98%)
Jun 26, 2020 0.0916 0.0916 0.0916 0.0916 1,000 -0.01(-13.58%)
Jun 25, 2020 0.0900 0.1060 0.0900 0.1060 17,627 +0.02(+17.78%)
Jun 24, 2020 0.0900 0.0900 0.0900 0.0900 8,000 +0.03(+51.26%)
Jun 22, 2020 0.0595 0.0595 0.0595 0 -0.00(-0.83%)
Jun 19, 2020 0.0693 0.0693 0.0600 0.0600 200 -0.01(-11.76%)
Jun 18, 2020 0.0730 0.0730 0.0680 0.0680 7,400 -0.00(-6.85%)
Jun 17, 2020 0.0730 0.0730 0.0730 0.0730 5,000 -0.01(-8.52%)
Jun 10, 2020 0.0798 0.0798 0.0798 0 +0.00(+2.18%)
Jun 09, 2020 0.0781 0.0781 0.0781 1 +0.00(+0.00%)
Jun 08, 2020 0.0781 0.0781 0.0781 30 +0.00(+0.00%)
Jun 05, 2020 0.0818 0.0818 0.0781 0.0781 10,000 -0.01(-13.22%)
Jun 04, 2020 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jun 03, 2020 0.1058 0.1060 0.0900 0.0900 22,889 +0.00(+0.00%)
Jun 02, 2020 0.0800 0.0900 0.0800 0.0900 10,500 +0.02(+34.13%)
Jun 01, 2020 0.0671 0.0671 0.0671 0.0671 4,880 -0.00(-2.47%)
May 28, 2020 0.0688 0.0688 0.0688 0 +0.00(+1.47%)
May 27, 2020 0.0678 0.0678 0.0678 0.0678 1,000 +0.00(+2.11%)
May 26, 2020 0.0664 0.0664 0.0664 0.0664 1,700 -0.02(-26.22%)
May 20, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 18, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 15, 2020 0.0900 0.0900 0.0900 0.0900 5,000 -0.00(-1.75%)
May 12, 2020 0.0916 0.0916 0.0916 0 +0.01(+11.57%)
May 11, 2020 0.0841 0.0882 0.0680 0.0821 11,655 +0.00(+2.63%)
May 07, 2020 0.0800 0.0800 0.0800 0 -0.02(-21.41%)
May 06, 2020 0.0950 0.1018 0.0950 0.1018 5,500 +0.01(+11.99%)
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.