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 (%)
Jan 31, 2018 8.297 8.543 8.177 8.225 33,562 +0.03(+0.30%)
Jan 30, 2018 8.746 8.746 8.083 8.200 102,747 -0.56(-6.41%)
Jan 29, 2018 9.381 9.454 8.762 8.762 87,009 -0.59(-6.29%)
Jan 26, 2018 9.229 9.788 8.900 9.350 81,976 +0.06(+0.60%)
Jan 25, 2018 9.741 9.991 9.229 9.294 106,959 -0.42(-4.33%)
Jan 24, 2018 9.724 10.25 9.310 9.715 195,553 +0.09(+0.96%)
Jan 23, 2018 9.292 9.643 9.243 9.623 175,416 +0.41(+4.41%)
Jan 22, 2018 8.917 9.356 8.898 9.216 276,271 +0.44(+4.99%)
Jan 19, 2018 8.692 8.846 8.681 8.778 38,695 +0.02(+0.21%)
Jan 18, 2018 8.674 8.829 8.600 8.760 32,764 -0.10(-1.11%)
Jan 17, 2018 8.942 8.942 8.662 8.858 78,839 +0.16(+1.81%)
Jan 16, 2018 9.008 9.146 8.691 8.700 63,147 +0.86(+10.99%)
Jan 12, 2018 7.839 7.839 7.839 0 -0.56(-6.62%)
Jan 11, 2018 8.826 8.864 7.992 8.394 47,516 -0.46(-5.15%)
Jan 10, 2018 9.220 9.220 8.830 8.850 43,726 +0.01(+0.11%)
Jan 09, 2018 9.261 9.716 8.491 8.840 151,025 -0.10(-1.11%)
Jan 08, 2018 8.862 8.996 8.493 8.939 66,767 +0.62(+7.48%)
Jan 05, 2018 7.750 8.524 7.499 8.317 29,592 +0.56(+7.24%)
Jan 04, 2018 8.207 8.399 7.245 7.756 114,452 -1.02(-11.64%)
Jan 03, 2018 8.064 8.779 8.045 8.777 89,093 +0.89(+11.27%)
Jan 02, 2018 7.400 8.050 7.364 7.888 58,093 +0.59(+8.11%)
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%)
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.