Skip to main content
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 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%)
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.