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 (%)
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%)
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.