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 (%)
Dec 29, 2017 7.296 7.296 7.296 0 -0.19(-2.55%)
Dec 28, 2017 7.245 7.554 7.212 7.487 63,147 +0.32(+4.44%)
Dec 27, 2017 6.690 7.168 6.629 7.168 32,459 +0.69(+10.67%)
Dec 22, 2017 6.477 6.477 6.477 0 -0.06(-0.99%)
Dec 21, 2017 6.556 6.580 6.499 6.542 15,945 +0.11(+1.65%)
Dec 20, 2017 6.553 6.559 6.311 6.436 11,156 -0.07(-1.14%)
Dec 19, 2017 6.523 6.523 6.424 6.510 20,586 +0.06(+0.88%)
Dec 18, 2017 6.360 6.607 6.359 6.453 15,360 +0.15(+2.39%)
Dec 15, 2017 6.634 6.708 6.303 6.303 21,449 -0.34(-5.09%)
Dec 14, 2017 6.770 6.800 6.603 6.641 33,137 +0.00(+0.01%)
Dec 13, 2017 6.626 6.716 6.428 6.640 124,136 +0.07(+1.12%)
Dec 12, 2017 6.145 6.566 6.145 6.566 20,181 +0.45(+7.40%)
Dec 11, 2017 6.113 6.153 6.070 6.114 41,994 +0.16(+2.63%)
Dec 08, 2017 5.751 6.097 5.751 5.957 45,728 +0.24(+4.15%)
Dec 07, 2017 5.648 5.744 5.648 5.720 1,355 -0.05(-0.90%)
Dec 06, 2017 5.922 5.922 5.646 5.772 7,738 -0.18(-3.01%)
Dec 05, 2017 5.799 5.982 5.799 5.951 16,205 +0.35(+6.24%)
Dec 04, 2017 5.766 5.766 5.560 5.601 19,741 -0.04(-0.74%)
Dec 01, 2017 5.748 5.750 5.603 5.643 12,178 +0.40(+7.53%)
Nov 30, 2017 5.126 5.599 4.983 5.247 35,774 +0.00(+0.05%)
Nov 29, 2017 5.617 5.700 5.245 5.245 27,971 -0.41(-7.20%)
Nov 28, 2017 6.180 6.188 5.644 5.652 52,334 -0.46(-7.47%)
Nov 27, 2017 6.103 6.300 6.037 6.109 32,755 +0.09(+1.56%)
Nov 24, 2017 6.060 6.072 5.987 6.015 15,176 +0.22(+3.76%)
Nov 22, 2017 5.951 5.965 5.795 5.797 8,975 -0.07(-1.22%)
Nov 21, 2017 6.000 6.000 5.744 5.868 19,989 -0.11(-1.92%)
Nov 20, 2017 6.180 6.186 5.894 5.983 35,271 -0.07(-1.19%)
Nov 17, 2017 5.776 6.055 5.680 6.055 13,497 +0.24(+4.16%)
Nov 16, 2017 5.749 5.841 5.397 5.813 16,327 +0.18(+3.28%)
Nov 15, 2017 5.223 5.687 5.223 5.629 36,337 +0.55(+10.89%)
Nov 14, 2017 5.290 5.290 4.869 5.076 23,978 -0.12(-2.29%)
Nov 13, 2017 5.003 5.273 4.990 5.195 15,004 +0.25(+5.06%)
Nov 10, 2017 4.655 4.965 4.655 4.945 6,394 +0.12(+2.52%)
Nov 09, 2017 4.721 4.823 4.603 4.823 12,282 -0.08(-1.54%)
Nov 08, 2017 5.040 5.144 4.860 4.899 40,447 +0.11(+2.27%)
Nov 07, 2017 4.716 4.798 4.716 4.790 14,250 +0.18(+3.91%)
Nov 06, 2017 4.145 4.709 4.145 4.610 3,170 +0.49(+11.95%)
Nov 03, 2017 4.097 4.117 4.073 4.117 1,620 +0.11(+2.81%)
Nov 02, 2017 4.069 4.069 4.005 4.005 8,293 -0.00(-0.08%)
Nov 01, 2017 4.160 4.160 4.008 4.008 11,941 -0.11(-2.74%)
Oct 31, 2017 3.898 4.220 3.898 4.121 9,540 +0.21(+5.39%)
Oct 30, 2017 3.840 3.910 3.838 3.910 24,875 +0.26(+7.09%)
Oct 27, 2017 3.607 3.652 3.554 3.652 10,250 +0.03(+0.75%)
Oct 26, 2017 3.530 3.624 3.530 3.624 21,170 +0.12(+3.48%)
Oct 25, 2017 3.678 3.678 3.502 3.502 700 -0.16(-4.36%)
Oct 24, 2017 3.676 3.678 3.661 3.662 6,495 -0.02(-0.54%)
Oct 23, 2017 3.720 3.734 3.682 3.682 15,921 +0.07(+1.82%)
Oct 20, 2017 3.669 3.669 3.616 3.616 1,657 -0.04(-1.07%)
Oct 19, 2017 3.800 3.800 3.655 3.655 5,375 -0.19(-4.93%)
Oct 18, 2017 3.766 3.845 3.762 3.845 3,304 +0.24(+6.51%)
Oct 17, 2017 3.905 3.905 3.541 3.610 18,025 -0.27(-6.91%)
Oct 16, 2017 3.768 3.878 3.755 3.878 3,363 +0.26(+7.22%)
Oct 13, 2017 3.583 3.617 3.583 3.617 700 -0.13(-3.55%)
Oct 12, 2017 3.882 3.895 3.750 3.750 9,184 -0.03(-0.74%)
Oct 11, 2017 3.917 3.926 3.759 3.778 21,507 -0.13(-3.43%)
Oct 10, 2017 3.804 3.997 3.797 3.912 50,427 +0.39(+11.17%)
Oct 06, 2017 3.519 3.519 3.519 0 +0.17(+5.19%)
Oct 05, 2017 3.386 3.386 3.336 3.345 6,248 +0.40(+13.77%)
Oct 04, 2017 2.941 2.941 2.941 2.941 1,561 +0.01(+0.43%)
Oct 03, 2017 2.930 2.930 2.928 2.928 700 +0.05(+1.65%)
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.