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, 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%)
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.