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 (%)
Apr 30, 2018 5.334 5.461 5.314 5.409 24,848 +0.08(+1.48%)
Apr 27, 2018 5.341 5.380 5.265 5.330 12,712 +0.05(+1.03%)
Apr 26, 2018 5.358 5.439 5.233 5.276 13,054 +0.03(+0.49%)
Apr 25, 2018 5.425 5.455 5.245 5.250 33,750 -0.21(-3.92%)
Apr 24, 2018 5.542 5.636 5.400 5.464 34,920 -0.03(-0.54%)
Apr 23, 2018 5.577 5.701 5.466 5.494 82,781 +0.01(+0.14%)
Apr 20, 2018 5.551 5.585 5.301 5.486 87,832 +0.08(+1.45%)
Apr 19, 2018 5.089 5.408 5.089 5.408 10,031 +0.35(+6.87%)
Apr 18, 2018 5.143 5.390 5.040 5.060 54,951 +0.01(+0.20%)
Apr 17, 2018 5.542 5.580 5.050 5.050 56,152 -0.43(-7.91%)
Apr 16, 2018 5.721 5.926 5.480 5.484 93,358 -0.02(-0.29%)
Apr 13, 2018 5.239 5.554 4.970 5.500 79,416 +0.40(+7.87%)
Apr 12, 2018 5.164 5.280 5.089 5.099 52,354 +0.01(+0.13%)
Apr 11, 2018 5.083 5.240 4.961 5.092 60,561 +0.07(+1.44%)
Apr 10, 2018 4.905 5.083 4.679 5.020 85,688 +0.13(+2.66%)
Apr 09, 2018 5.328 5.488 4.850 4.890 40,636 -0.41(-7.74%)
Apr 06, 2018 5.400 5.503 5.295 5.300 25,785 -0.22(-3.99%)
Apr 05, 2018 5.695 5.723 5.404 5.520 52,899 +0.04(+0.79%)
Apr 04, 2018 4.961 5.477 4.790 5.477 86,401 +0.28(+5.32%)
Apr 03, 2018 5.609 5.820 5.200 5.200 78,596 -0.40(-7.07%)
Apr 02, 2018 6.125 6.140 5.485 5.595 81,545 -0.55(-8.93%)
Mar 29, 2018 6.144 6.144 6.144 0 +0.21(+3.61%)
Mar 28, 2018 6.354 6.428 5.930 5.930 61,855 -0.41(-6.53%)
Mar 27, 2018 6.380 6.449 6.296 6.344 20,835 -0.00(-0.05%)
Mar 26, 2018 6.436 6.439 6.332 6.348 10,542 -0.00(-0.01%)
Mar 23, 2018 6.650 6.698 6.326 6.348 36,013 +0.06(+0.98%)
Mar 22, 2018 6.475 6.500 6.249 6.287 44,885 -0.23(-3.57%)
Mar 21, 2018 6.443 6.590 6.443 6.520 9,324 +0.09(+1.34%)
Mar 20, 2018 6.501 6.577 6.432 6.434 15,385 -0.05(-0.71%)
Mar 19, 2018 6.520 6.540 6.433 6.480 17,867 +0.01(+0.11%)
Mar 16, 2018 6.650 6.650 6.370 6.473 9,358 -0.13(-1.93%)
Mar 15, 2018 6.711 6.711 6.600 6.601 16,282 -0.14(-2.03%)
Mar 14, 2018 6.790 6.790 6.625 6.737 33,695 -0.04(-0.53%)
Mar 13, 2018 6.625 6.910 6.600 6.773 45,792 +0.23(+3.46%)
Mar 12, 2018 6.620 6.637 6.440 6.547 32,370 +0.03(+0.45%)
Mar 09, 2018 6.762 6.820 6.393 6.518 28,302 -0.15(-2.23%)
Mar 08, 2018 6.800 6.800 6.564 6.666 24,426 -0.15(-2.16%)
Mar 07, 2018 6.912 6.992 6.710 6.813 27,659 -0.15(-2.11%)
Mar 06, 2018 7.254 7.302 6.923 6.960 60,357 -0.18(-2.49%)
Mar 05, 2018 7.162 7.162 6.950 7.138 33,714 +0.15(+2.11%)
Mar 02, 2018 6.809 6.996 6.655 6.990 56,142 +0.23(+3.43%)
Mar 01, 2018 6.732 6.863 6.486 6.758 36,230 +0.16(+2.39%)
Feb 28, 2018 6.323 6.723 6.214 6.600 41,422 +0.38(+6.11%)
Feb 27, 2018 6.607 6.668 6.083 6.220 119,729 -0.57(-8.39%)
Feb 26, 2018 7.097 7.097 6.744 6.790 34,299 -0.20(-2.80%)
Feb 23, 2018 7.419 7.419 6.873 6.986 82,697 -0.31(-4.26%)
Feb 22, 2018 7.452 7.486 7.202 7.297 60,507 +0.06(+0.89%)
Feb 21, 2018 7.395 7.395 7.186 7.232 18,056 -0.05(-0.65%)
Feb 20, 2018 6.989 7.290 6.989 7.280 63,797 +0.24(+3.45%)
Feb 16, 2018 7.037 7.037 7.037 0 -0.32(-4.38%)
Feb 15, 2018 7.197 7.416 7.130 7.360 24,419 +0.25(+3.52%)
Feb 14, 2018 7.098 7.153 7.007 7.109 25,433 +0.06(+0.89%)
Feb 13, 2018 7.117 7.138 6.889 7.047 61,855 +0.02(+0.23%)
Feb 12, 2018 6.666 7.210 6.666 7.031 75,982 +0.62(+9.62%)
Feb 09, 2018 6.479 6.617 6.201 6.414 64,131 -0.08(-1.26%)
Feb 08, 2018 6.896 6.963 6.310 6.496 33,136 -0.27(-3.95%)
Feb 07, 2018 7.309 7.309 6.589 6.763 48,250 -0.23(-3.36%)
Feb 06, 2018 6.410 7.018 6.400 6.997 48,774 +0.47(+7.24%)
Feb 05, 2018 6.349 7.067 6.110 6.525 85,739 -0.18(-2.66%)
Feb 02, 2018 7.284 7.284 6.115 6.703 235,876 -0.81(-10.73%)
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.