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

Centr Brands Corp (OP: CNTRF )

0.0130 UNCHANGED
Last Price Updated: 2:16 PM EDT, May 15, 2024 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 (%)
May 25, 2022 0.3500 0 +0.06(+22.08%)
May 24, 2022 0.2867 0.2867 0.2867 0.2867 45,000 -0.09(-24.55%)
May 16, 2022 0.3800 0 -0.02(-5.00%)
May 13, 2022 0.4000 0.4000 0.4000 0.4000 5,000 -0.00(-0.79%)
May 10, 2022 0.4032 0 -0.11(-20.94%)
May 05, 2022 0.5100 0 +0.01(+1.88%)
May 03, 2022 0.5006 0 +0.02(+4.10%)
Apr 29, 2022 0.4809 0 -0.02(-3.82%)
Apr 28, 2022 0.5000 0.5000 0.5000 0.5000 1,000 -0.05(-9.09%)
Apr 25, 2022 0.5500 0 +0.03(+5.77%)
Apr 21, 2022 0.5200 0 -0.01(-2.00%)
Apr 20, 2022 0.5306 0.5306 0.5306 0.5306 250 -0.02(-3.53%)
Apr 14, 2022 0.5500 0 +0.01(+1.25%)
Apr 13, 2022 0.5197 0.5432 0.5195 0.5432 8,000 +0.03(+4.97%)
Apr 12, 2022 0.5175 0.5175 0.5175 0.5175 30,000 +0.02(+3.17%)
Apr 11, 2022 0.5100 0.5100 0.5016 0.5016 1,500 -0.00(-0.77%)
Apr 08, 2022 0.5060 0.5060 0.5055 0.5055 2,250 -0.04(-8.09%)
Apr 05, 2022 0.5500 0 +0.01(+1.85%)
Apr 01, 2022 0.5400 10 +0.03(+5.88%)
Mar 30, 2022 0.5100 0 -0.01(-1.92%)
Mar 29, 2022 0.5700 0.5700 0.4837 0.5200 9,657 -0.11(-17.64%)
Mar 28, 2022 0.5630 0.6314 0.5630 0.6314 2,050 -0.02(-2.79%)
Mar 23, 2022 0.6495 0 -0.01(-0.81%)
Mar 22, 2022 0.6500 0.6548 0.6500 0.6548 10,000 +0.01(+1.90%)
Mar 21, 2022 0.6175 0.6426 0.6175 0.6426 16,500 +0.03(+5.00%)
Mar 10, 2022 0.6120 0 -0.01(-1.29%)
Mar 08, 2022 0.6200 0 +0.04(+6.00%)
Mar 07, 2022 0.5926 0.5926 0.5849 0.5849 13,000 -0.02(-2.52%)
Mar 04, 2022 0.6000 0.6000 0.6000 0.6000 775 -0.02(-3.23%)
Feb 28, 2022 0.6200 0 -0.06(-8.43%)
Feb 18, 2022 0.6771 0 -0.03(-4.63%)
Feb 15, 2022 0.7100 0 +0.02(+3.62%)
Feb 10, 2022 0.6852 0 -0.02(-2.60%)
Feb 07, 2022 0.7035 0 +0.05(+8.20%)
Feb 02, 2022 0.6502 0.6502 0.6502 0.6502 500 -0.04(-5.77%)
Feb 01, 2022 0.6900 0.6900 0.6900 0.6900 3,000 -0.01(-1.99%)
Jan 31, 2022 0.7062 0.7062 0.7040 0.7040 6,000 +0.00(+0.57%)
Jan 28, 2022 0.6900 0.7253 0.6631 0.7000 34,990 -0.05(-6.98%)
Jan 27, 2022 0.7525 0.7525 0.7525 0.7525 1,000 -0.00(-0.20%)
Jan 25, 2022 0.7540 0 +0.00(+0.51%)
Jan 21, 2022 0.7502 0 -0.01(-1.15%)
Jan 19, 2022 0.7589 72 -0.01(-1.56%)
Jan 18, 2022 0.7770 0.7770 0.7708 0.7709 2,760 -0.05(-6.55%)
Jan 13, 2022 0.8249 0 +0.08(+10.72%)
Jan 10, 2022 0.7450 0 +0.03(+3.47%)
Dec 30, 2021 0.7200 0.7200 0.7200 0 +0.07(+10.14%)
Dec 29, 2021 0.6533 0.6537 0.6533 0.6537 1,650 -0.01(-0.95%)
Dec 27, 2021 0.6600 0.6600 0.6600 0 -0.03(-4.79%)
Dec 23, 2021 0.6932 0.6932 0.6932 0.6932 1,100 -0.04(-4.96%)
Dec 10, 2021 0.7294 0.7294 0.7294 0 +0.01(+1.79%)
Dec 09, 2021 0.7166 0.7166 0.7166 0.7166 6,000 +0.05(+7.47%)
Dec 06, 2021 0.6668 0.6668 0.6668 0 +0.02(+3.12%)
Dec 03, 2021 0.6437 0.6466 0.6437 0.6466 2,500 -0.06(-7.87%)
Nov 30, 2021 0.7018 0.7018 0.7018 15 -0.02(-2.37%)
Nov 29, 2021 0.7188 0.7188 0.7188 0.7188 570 -0.00(-0.31%)
Nov 24, 2021 0.7210 0.7210 0.7210 0 -0.01(-1.18%)
Nov 23, 2021 0.7444 0.8018 0.7296 0.7296 6,300 -0.02(-2.16%)
Nov 22, 2021 0.7457 0.7457 0.7457 0.7457 1,335 -0.00(-0.41%)
Nov 19, 2021 0.7489 0.7489 0.7488 0.7488 5,000 +0.12(+18.89%)
Nov 18, 2021 0.7874 0.7874 0.6298 0.6298 20,000 -0.15(-18.85%)
Nov 17, 2021 0.7597 0.7761 0.7588 0.7761 5,200 -0.05(-6.34%)
Nov 16, 2021 0.7920 0.8286 0.7861 0.8286 20,150 -0.01(-0.64%)
Nov 15, 2021 0.8483 0.8483 0.8339 0.8339 640 +0.03(+4.26%)
Nov 09, 2021 0.8174 0.8174 0.7990 0.7998 12,142 +0.07(+9.80%)
Nov 08, 2021 0.7284 0.7284 0.7284 0.7284 500 -0.10(-12.24%)
Nov 04, 2021 0.8300 0.8300 0.8300 0 +0.02(+2.99%)
Nov 03, 2021 0.8059 0.8059 0.8059 0.8059 1,584 -0.02(-2.90%)
Nov 02, 2021 0.8146 0.8300 0.8146 0.8300 3,010 +0.03(+3.63%)
Nov 01, 2021 0.7800 0.8009 0.7358 0.8009 8,674 +0.02(+3.06%)
Oct 29, 2021 0.8340 0.8340 0.7771 0.7771 2,400 -0.07(-8.10%)
Oct 28, 2021 0.8456 0.8456 0.8456 0.8456 200 -0.05(-5.45%)
Oct 27, 2021 0.8000 0.9000 0.7000 0.8943 46,800 +0.05(+5.95%)
Oct 26, 2021 0.8441 0.8441 0.8441 0.8441 500 -0.05(-5.40%)
Oct 25, 2021 0.8823 0.8923 0.8823 0.8923 615 -0.01(-0.86%)
Oct 21, 2021 0.9000 0.9000 0.9000 0 +0.04(+4.26%)
Oct 19, 2021 0.8632 0.8632 0.8632 0 -0.05(-5.85%)
Oct 18, 2021 0.9168 0.9168 0.9168 0.9168 1,000 +0.00(+0.01%)
Oct 15, 2021 0.9167 0.9167 0.9167 0.9167 1,000 +0.02(+2.55%)
Oct 14, 2021 0.9114 0.9114 0.8939 0.8939 8,000 -0.02(-1.92%)
Oct 13, 2021 0.9114 0.9155 0.9114 0.9114 4,100 -0.04(-4.06%)
Oct 11, 2021 0.9500 0.9500 0.9500 0 +0.07(+8.24%)
Oct 07, 2021 0.8777 0.8777 0.8777 0 -0.02(-2.48%)
Oct 06, 2021 0.9000 0.9000 0.9000 0.9000 303 -0.01(-1.10%)
Oct 05, 2021 0.9475 0.9475 0.9100 0.9100 1,300 +0.01(+1.19%)
Oct 01, 2021 0.8993 0.8993 0.8993 0 -0.01(-0.60%)
Sep 30, 2021 0.9247 0.9400 0.9047 0.9047 10,185 +0.00(+0.52%)
Sep 29, 2021 0.9000 0.9000 0.9000 0.9000 1,100 -0.18(-16.67%)
Sep 24, 2021 1.080 1.080 1.080 0 -0.01(-0.92%)
Sep 23, 2021 0.9536 1.090 0.9536 1.090 1,742 +0.04(+3.81%)
Sep 21, 2021 1.050 1.050 1.050 0 +0.10(+11.04%)
Sep 20, 2021 1.000 1.000 0.9400 0.9456 7,114 -0.04(-4.48%)
Sep 17, 2021 1.069 1.069 0.9900 0.9900 3,250 -0.01(-1.00%)
Sep 16, 2021 0.9831 1.035 0.9800 1.000 12,780 +0.00(+0.00%)
Sep 15, 2021 1.000 1.000 1.000 1.000 7,500 -0.00(-0.01%)
Sep 14, 2021 1.000 1.008 0.9530 1.000 37,900 -0.05(-4.75%)
Sep 08, 2021 1.050 1.050 1.050 0 -0.02(-1.87%)
Sep 07, 2021 1.021 1.070 1.021 1.070 21,590 +0.07(+7.51%)
Sep 03, 2021 1.048 1.048 0.9953 0.9953 8,500 -0.03(-2.52%)
Sep 02, 2021 1.021 1.021 1.021 1.021 1,166 -0.02(-1.83%)
Aug 31, 2021 1.040 1.040 1.040 0 -0.04(-3.70%)
Aug 26, 2021 1.080 1.080 1.080 0 -0.08(-6.63%)
Aug 24, 2021 1.157 1.157 1.157 0 +0.07(+6.12%)
Aug 23, 2021 1.100 1.100 1.090 1.090 17,041 -0.00(-0.37%)
Aug 20, 2021 1.094 1.094 1.094 1.094 513 +0.01(+0.74%)
Aug 19, 2021 1.086 1.086 1.086 1.086 450 -0.06(-5.57%)
Aug 13, 2021 1.150 1.150 1.150 0 +0.01(+0.88%)
Aug 10, 2021 1.140 1.140 1.140 0 +0.01(+1.06%)
Aug 09, 2021 1.128 1.128 1.128 1.128 417 -0.02(-1.57%)
Aug 06, 2021 1.146 1.146 1.146 1.146 417 +0.01(+0.69%)
Aug 04, 2021 1.138 1.138 1.138 10 +0.03(+2.53%)
Aug 03, 2021 1.100 1.150 1.100 1.110 4,200 +0.11(+11.00%)
Aug 02, 2021 1.003 1.003 1.000 1.000 500 -0.11(-9.91%)
Jul 30, 2021 1.110 1.110 1.110 1.110 160 -0.03(-2.63%)
Jul 29, 2021 1.178 1.179 1.140 1.140 1,450 +0.00(+0.00%)
Jul 28, 2021 1.142 1.142 1.110 1.140 1,900 -0.01(-0.87%)
Jul 27, 2021 1.150 1.150 1.150 1.150 200 -0.00(-0.40%)
Jul 26, 2021 1.110 1.155 1.110 1.155 9,200 +0.01(+1.28%)
Jul 23, 2021 1.140 1.140 1.140 1.140 1,000 +0.00(+0.00%)
Jul 22, 2021 1.170 1.170 1.140 1.140 9,000 +0.04(+3.59%)
Jul 20, 2021 1.101 1.101 1.101 0 -0.05(-4.30%)
Jul 19, 2021 1.220 1.260 1.150 1.150 14,897 -0.05(-4.17%)
Jul 16, 2021 1.200 1.230 1.150 1.200 40,068 +0.06(+5.03%)
Jul 15, 2021 1.143 1.150 1.143 1.143 1,400 -0.01(-0.65%)
Jul 14, 2021 1.150 1.150 1.150 1.150 10,700 -0.02(-1.61%)
Jul 12, 2021 1.169 1.169 1.169 0 -0.00(-0.10%)
Jul 08, 2021 1.170 1.170 1.170 0 +0.01(+0.71%)
Jul 06, 2021 1.162 1.162 1.162 0 -0.02(-1.87%)
Jun 30, 2021 1.184 1.184 1.184 0 -0.04(-2.95%)
Jun 29, 2021 1.220 1.220 1.220 1.220 819 +0.09(+7.83%)
Jun 23, 2021 1.131 1.131 1.131 0 +0.04(+3.76%)
Jun 21, 2021 1.090 1.090 1.090 0 -0.11(-9.13%)
Jun 18, 2021 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jun 17, 2021 1.200 1.200 1.200 1.200 300 -0.02(-1.64%)
Jun 16, 2021 1.244 1.244 1.220 1.220 5,500 -0.05(-3.79%)
Jun 15, 2021 1.268 1.268 1.268 1.268 150 -0.01(-1.08%)
Jun 09, 2021 1.282 1.282 1.282 1 +0.02(+1.73%)
Jun 08, 2021 1.250 1.330 1.230 1.260 11,078 -0.01(-0.79%)
Jun 07, 2021 1.270 1.320 1.270 1.270 10,100 -0.02(-1.74%)
Jun 04, 2021 1.282 1.295 1.260 1.292 4,794 +0.03(+2.31%)
Jun 03, 2021 1.330 1.330 1.263 1.263 3,467 -0.09(-6.42%)
Jun 02, 2021 1.350 1.350 1.270 1.350 1,223 +0.05(+3.94%)
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.