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 (%)
Feb 22, 2019 9.603 9.603 0 +0.00(+0.00%)
Feb 21, 2019 8.785 9.320 8.778 9.320 1,306,213 +0.55(+6.32%)
Feb 20, 2019 8.720 8.950 8.450 8.766 946,258 +0.11(+1.31%)
Feb 19, 2019 8.100 9.012 8.072 8.652 1,177,271 +0.51(+6.31%)
Feb 15, 2019 8.200 8.252 7.898 8.139 580,400 +0.23(+2.91%)
Feb 14, 2019 7.782 8.000 7.600 7.909 448,583 +0.08(+1.01%)
Feb 13, 2019 7.838 8.100 7.800 7.830 723,295 -0.06(-0.76%)
Feb 12, 2019 7.180 7.940 7.050 7.890 893,453 +0.63(+8.68%)
Feb 11, 2019 7.430 7.760 7.180 7.260 589,877 -0.18(-2.42%)
Feb 08, 2019 7.573 7.770 7.360 7.440 316,700 -0.14(-1.85%)
Feb 07, 2019 7.325 7.720 7.290 7.580 325,299 +0.09(+1.22%)
Feb 06, 2019 7.782 7.950 7.234 7.489 510,072 -0.36(-4.59%)
Feb 05, 2019 7.774 8.000 7.494 7.849 649,650 +0.14(+1.79%)
Feb 04, 2019 7.770 8.091 7.495 7.711 906,535 +0.23(+3.02%)
Feb 01, 2019 7.669 7.850 7.450 7.485 539,700 -0.22(-2.80%)
Jan 31, 2019 7.073 7.710 7.040 7.701 445,182 +0.70(+10.01%)
Jan 30, 2019 7.062 7.165 6.899 7.000 324,365 +0.05(+0.72%)
Jan 29, 2019 7.090 7.500 6.800 6.950 359,668 -0.15(-2.15%)
Jan 28, 2019 6.785 7.170 6.690 7.103 533,006 +0.23(+3.40%)
Jan 25, 2019 6.683 6.950 6.542 6.869 343,700 +0.34(+5.19%)
Jan 24, 2019 6.597 6.800 6.400 6.530 285,164 -0.06(-0.97%)
Jan 23, 2019 6.846 7.040 6.485 6.594 320,723 -0.26(-3.73%)
Jan 22, 2019 6.676 7.159 6.290 6.849 745,684 +0.64(+10.29%)
Jan 18, 2019 6.337 6.400 6.090 6.210 402,500 -0.09(-1.43%)
Jan 17, 2019 6.150 6.400 6.120 6.300 366,967 +0.06(+0.96%)
Jan 16, 2019 6.078 6.259 5.970 6.240 250,528 +0.24(+4.00%)
Jan 15, 2019 6.283 6.450 5.910 6.000 360,957 -0.28(-4.46%)
Jan 14, 2019 6.106 6.400 6.050 6.280 336,459 +0.16(+2.56%)
Jan 11, 2019 6.152 6.400 6.020 6.123 328,800 -0.05(-0.88%)
Jan 10, 2019 6.166 6.505 5.900 6.177 507,616 -0.00(-0.04%)
Jan 09, 2019 6.000 6.188 5.667 6.180 362,599 +0.54(+9.66%)
Jan 08, 2019 5.614 5.800 5.249 5.636 487,350 +0.17(+3.04%)
Jan 07, 2019 5.418 5.700 5.395 5.469 252,200 +0.11(+2.03%)
Jan 04, 2019 5.333 5.620 5.245 5.360 300,400 +0.22(+4.18%)
Jan 03, 2019 5.165 5.440 5.018 5.145 162,711 -0.05(-0.93%)
Jan 02, 2019 4.794 5.250 4.764 5.193 195,267 +0.37(+7.68%)
Dec 31, 2018 5.054 5.120 4.753 4.823 475,100 -0.23(-4.48%)
Dec 28, 2018 4.744 5.092 4.675 5.049 306,100 +0.36(+7.67%)
Dec 27, 2018 4.974 5.030 4.550 4.690 299,504 -0.31(-6.21%)
Dec 26, 2018 4.855 5.050 4.590 5.000 47,814 +0.10(+2.01%)
Dec 24, 2018 4.496 4.980 4.350 4.902 236,300 +0.39(+8.68%)
Dec 21, 2018 4.797 4.840 4.432 4.510 342,600 -0.24(-5.05%)
Dec 20, 2018 4.917 5.010 4.610 4.750 438,250 -0.24(-4.76%)
Dec 19, 2018 5.282 5.310 4.942 4.987 200,993 -0.25(-4.82%)
Dec 18, 2018 5.249 5.338 5.000 5.240 181,297 +0.04(+0.69%)
Dec 17, 2018 5.350 5.500 5.072 5.204 245,177 -0.26(-4.69%)
Dec 14, 2018 5.495 5.627 5.288 5.460 167,900 -0.08(-1.48%)
Dec 13, 2018 5.777 5.890 5.496 5.542 191,876 -0.25(-4.33%)
Dec 12, 2018 5.998 6.216 5.719 5.793 260,719 -0.21(-3.42%)
Dec 11, 2018 5.645 6.071 5.570 5.998 257,221 +0.42(+7.59%)
Dec 10, 2018 5.748 5.891 5.461 5.575 299,359 -0.26(-4.38%)
Dec 07, 2018 6.184 6.346 5.689 5.830 333,500 +0.19(+3.31%)
Dec 06, 2018 5.001 5.678 4.973 5.643 405,728 +0.04(+0.77%)
Dec 04, 2018 5.866 5.950 5.460 5.600 435,500 -0.38(-6.29%)
Dec 03, 2018 6.229 6.397 5.545 5.976 451,305 -0.15(-2.41%)
Nov 30, 2018 6.281 6.388 6.030 6.124 372,800 -0.13(-2.09%)
Nov 29, 2018 6.584 6.610 6.220 6.254 114,317 -0.29(-4.46%)
Nov 28, 2018 6.356 6.600 6.340 6.546 186,919 +0.17(+2.66%)
Nov 27, 2018 6.215 6.410 6.007 6.377 136,612 +0.18(+2.85%)
Nov 26, 2018 6.499 6.640 6.059 6.200 287,402 -0.21(-3.28%)
Nov 23, 2018 6.162 6.443 6.036 6.410 128,400 +0.24(+3.86%)
Nov 21, 2018 6.172 6.172 6.172 0 +0.05(+0.85%)
Nov 20, 2018 5.747 6.352 5.606 6.120 424,090 +0.05(+0.89%)
Nov 19, 2018 6.254 6.380 5.960 6.066 305,044 -0.25(-4.02%)
Nov 16, 2018 7.045 7.133 6.206 6.320 440,400 -0.75(-10.54%)
Nov 15, 2018 5.696 7.177 5.686 7.065 751,835 +1.55(+28.09%)
Nov 14, 2018 5.818 5.850 5.360 5.516 600,041 -0.40(-6.81%)
Nov 13, 2018 6.116 6.375 5.870 5.919 303,375 -0.26(-4.20%)
Nov 12, 2018 6.653 7.170 6.125 6.178 446,598 -0.44(-6.65%)
Nov 09, 2018 7.025 7.072 6.603 6.618 330,500 -0.58(-8.08%)
Nov 08, 2018 7.607 7.677 7.128 7.200 273,755 -0.51(-6.63%)
Nov 07, 2018 7.924 8.000 7.340 7.712 357,867 +0.22(+2.92%)
Nov 06, 2018 7.183 7.758 6.993 7.493 266,955 +0.33(+4.56%)
Nov 05, 2018 6.957 7.195 6.619 7.166 301,726 +0.24(+3.41%)
Nov 02, 2018 6.899 7.007 6.750 6.930 216,500 +0.06(+0.95%)
Nov 01, 2018 7.101 7.198 6.780 6.865 222,943 -0.13(-1.80%)
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%)
Aug 01, 2018 5.327 5.421 5.148 5.150 95,421 -0.12(-2.28%)
Jul 31, 2018 5.140 5.360 5.097 5.270 39,746 +0.09(+1.83%)
Jul 30, 2018 5.185 5.262 5.060 5.175 86,868 +0.04(+0.78%)
Jul 27, 2018 5.152 5.240 5.063 5.135 42,600 +0.14(+2.70%)
Jul 26, 2018 5.302 5.302 4.993 5.000 75,749 -0.28(-5.30%)
Jul 25, 2018 5.516 5.429 5.280 5.280 26,891 -0.15(-2.74%)
Jul 24, 2018 5.531 5.531 5.366 5.429 33,939 -0.02(-0.31%)
Jul 23, 2018 5.213 5.470 5.213 5.446 45,618 +0.25(+4.88%)
Jul 20, 2018 5.350 5.358 5.160 5.192 64,203 -0.12(-2.21%)
Jul 19, 2018 5.477 5.483 5.281 5.310 47,802 -0.17(-3.09%)
Jul 18, 2018 5.195 5.499 5.149 5.479 58,257 +0.27(+5.17%)
Jul 17, 2018 5.178 5.293 4.919 5.210 156,103 +0.00(+0.06%)
Jul 16, 2018 5.640 5.640 5.180 5.207 228,566 -0.44(-7.76%)
Jul 13, 2018 5.724 5.752 5.594 5.645 47,190 -0.11(-1.83%)
Jul 12, 2018 5.895 5.897 5.717 5.750 47,518 -0.10(-1.71%)
Jul 11, 2018 5.846 5.908 5.772 5.850 30,869 +0.00(+0.00%)
Jul 10, 2018 5.859 5.879 5.800 5.850 67,800 -0.02(-0.26%)
Jul 09, 2018 6.042 6.047 5.807 5.865 79,886 -0.12(-1.95%)
Jul 06, 2018 6.000 6.038 5.870 5.982 29,836 -0.00(-0.02%)
Jul 05, 2018 6.101 6.130 5.893 5.983 38,137 -0.05(-0.86%)
Jul 03, 2018 6.035 6.035 6.035 0 +0.07(+1.23%)
Jun 29, 2018 5.962 5.962 5.962 0 -0.06(-0.97%)
Jun 28, 2018 5.824 6.025 5.789 6.020 44,348 +0.21(+3.66%)
Jun 27, 2018 6.292 6.320 5.694 5.807 163,672 -0.38(-6.18%)
Jun 26, 2018 6.330 6.407 6.094 6.190 66,792 -0.14(-2.21%)
Jun 25, 2018 6.779 6.800 6.235 6.330 103,866 -0.40(-5.99%)
Jun 22, 2018 6.715 6.796 6.530 6.733 99,185 +0.07(+1.00%)
Jun 21, 2018 6.774 7.019 6.666 6.666 101,161 -0.09(-1.31%)
Jun 20, 2018 6.857 6.857 6.546 6.755 94,773 +0.16(+2.42%)
Jun 19, 2018 6.478 6.607 6.344 6.595 30,385 +0.09(+1.39%)
Jun 18, 2018 6.331 6.526 6.321 6.505 31,047 +0.26(+4.23%)
Jun 15, 2018 6.129 6.140 6.241 40,749 +0.11(+1.84%)
Jun 14, 2018 6.085 6.420 6.039 6.129 63,802 +0.09(+1.47%)
Jun 13, 2018 6.250 6.426 6.002 6.040 115,697 -0.13(-2.18%)
Jun 12, 2018 6.640 6.689 6.150 6.175 99,633 -0.46(-6.88%)
Jun 11, 2018 6.752 6.853 6.595 6.631 59,518 -0.15(-2.21%)
Jun 08, 2018 6.708 6.830 6.547 6.781 77,873 +0.04(+0.64%)
Jun 07, 2018 7.319 7.336 6.690 6.738 125,324 -0.36(-5.10%)
Jun 06, 2018 7.216 7.100 197,551 +0.27(+3.92%)
Jun 05, 2018 6.520 6.856 6.427 6.832 262,638 +0.33(+5.15%)
Jun 04, 2018 6.429 6.590 6.405 6.497 104,521 +0.11(+1.67%)
Jun 01, 2018 6.440 6.644 6.261 6.390 52,364 -0.08(-1.23%)
May 31, 2018 6.612 6.644 6.406 6.470 31,387 -0.16(-2.40%)
May 30, 2018 6.637 6.770 6.242 6.629 54,460 +0.05(+0.74%)
May 29, 2018 6.771 6.794 6.569 6.580 34,675 -0.04(-0.57%)
May 25, 2018 6.618 6.618 6.618 0 -0.12(-1.73%)
May 24, 2018 6.929 6.929 6.666 6.734 51,963 -0.18(-2.54%)
May 23, 2018 7.008 7.029 6.900 6.910 42,604 -0.12(-1.73%)
May 22, 2018 6.959 7.162 6.901 7.031 72,578 +0.28(+4.17%)
May 21, 2018 6.800 6.800 6.750 6.750 22,466 -0.10(-1.46%)
May 18, 2018 6.892 6.898 6.784 6.850 28,888 -0.06(-0.87%)
May 17, 2018 6.928 7.030 6.894 6.910 89,251 +0.01(+0.18%)
May 16, 2018 7.026 7.026 6.878 6.897 152,867 -0.60(-8.03%)
May 15, 2018 8.056 8.056 7.432 7.500 103,770 -0.30(-3.85%)
May 14, 2018 7.776 8.259 7.660 7.800 144,486 +0.45(+6.12%)
May 11, 2018 7.006 7.440 6.937 7.350 46,034 +0.42(+6.06%)
May 10, 2018 7.206 7.300 6.896 6.930 70,437 -0.04(-0.57%)
May 09, 2018 6.791 7.210 6.791 6.970 55,574 -0.01(-0.19%)
May 08, 2018 7.128 7.312 6.766 6.983 141,497 -0.07(-1.02%)
May 07, 2018 6.611 7.187 6.556 7.055 114,947 +0.51(+7.80%)
May 04, 2018 6.064 6.626 6.047 6.544 84,190 +0.48(+7.97%)
May 03, 2018 5.697 6.080 5.666 6.062 139,942 +0.41(+7.35%)
May 02, 2018 5.611 5.843 5.500 5.647 85,154 +0.08(+1.47%)
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.