Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CANS )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 31, 2024 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 (%)
May 31, 2022 0.2000 0.2000 0.1500 0.1650 498,005 -0.05(-23.26%)
May 30, 2022 0.1950 0.2150 0.1950 0.2150 81,393 +0.01(+4.88%)
May 27, 2022 0.1900 0.2050 0.1900 0.2050 54,537 +0.02(+10.81%)
May 26, 2022 0.1950 0.2000 0.1850 0.1850 204,000 +0.01(+5.71%)
May 25, 2022 0.2000 0.2000 0.1750 0.1750 24,599 -0.03(-12.50%)
May 24, 2022 0.2000 0.2150 0.2000 0.2000 64,001 +0.00(+0.00%)
May 20, 2022 0.2000 0 -0.00(-2.44%)
May 19, 2022 0.2100 0.2100 0.2000 0.2050 194,200 -0.02(-8.89%)
May 18, 2022 0.2100 0.2250 0.2100 0.2250 2,000 +0.01(+4.65%)
May 17, 2022 0.2250 0.2300 0.2150 0.2150 112,778 -0.02(-6.52%)
May 16, 2022 0.2100 0.2300 0.2100 0.2300 57,729 +0.01(+2.22%)
May 13, 2022 0.2350 0.2350 0.2100 0.2250 33,071 +0.02(+12.50%)
May 12, 2022 0.2250 0.2250 0.1950 0.2000 129,202 -0.02(-11.11%)
May 11, 2022 0.2250 0.2250 0.2250 0.2250 555 -0.02(-8.16%)
May 10, 2022 0.2550 0.2550 0.2450 0.2450 5,305 +0.01(+2.08%)
May 09, 2022 0.2550 0.2550 0.2100 0.2400 55,224 -0.01(-4.00%)
May 06, 2022 0.2600 0.2600 0.2400 0.2500 87,190 -0.01(-3.85%)
May 05, 2022 0.2650 0.2850 0.2550 0.2600 95,017 -0.02(-8.77%)
May 04, 2022 0.3200 0.3250 0.2850 0.2850 53,610 -0.03(-9.52%)
May 03, 2022 0.3550 0.3550 0.3100 0.3150 59,877 -0.03(-10.00%)
May 02, 2022 0.2800 0.4000 0.2700 0.3500 102,807 +0.08(+32.08%)
Apr 29, 2022 0.2800 0.3050 0.2650 0.2650 81,352 -0.02(-5.36%)
Apr 28, 2022 0.2400 0.3200 0.2400 0.2800 81,391 +0.03(+9.80%)
Apr 27, 2022 0.2500 0.2600 0.2500 0.2550 6,980 +0.01(+2.00%)
Apr 26, 2022 0.2550 0.2750 0.2400 0.2500 288,536 -0.01(-1.96%)
Apr 25, 2022 0.2500 0.2600 0.2500 0.2550 80,215 +0.01(+2.00%)
Apr 22, 2022 0.2600 0.2750 0.2500 0.2500 49,123 +0.00(+0.00%)
Apr 21, 2022 0.2800 0.2800 0.2500 0.2500 104,018 -0.03(-12.28%)
Apr 20, 2022 0.2950 0.3000 0.2800 0.2850 228,111 -0.01(-3.39%)
Apr 19, 2022 0.2950 0.3100 0.2950 0.2950 88,814 +0.00(+0.00%)
Apr 18, 2022 0.2900 0.3000 0.2900 0.2950 76,518 -0.01(-1.67%)
Apr 14, 2022 0.3000 0 +0.01(+1.69%)
Apr 13, 2022 0.3000 0.3000 0.2950 0.2950 41,567 +0.00(+0.00%)
Apr 12, 2022 0.3100 0.3100 0.2950 0.2950 216,175 -0.03(-7.81%)
Apr 11, 2022 0.3400 0.3400 0.3200 0.3200 24,635 +0.00(+0.00%)
Apr 08, 2022 0.3250 0.3300 0.3200 0.3200 11,180 +0.00(+0.00%)
Apr 07, 2022 0.3700 0.3700 0.3200 0.3200 25,001 -0.01(-1.54%)
Apr 06, 2022 0.2950 0.3600 0.2950 0.3250 126,192 +0.04(+12.07%)
Apr 05, 2022 0.2850 0.3000 0.2850 0.2900 43,124 +0.01(+5.45%)
Apr 04, 2022 0.2950 0.2950 0.2650 0.2750 74,546 -0.01(-5.17%)
Apr 01, 2022 0.2950 0.3000 0.2850 0.2900 29,507 -0.01(-3.33%)
Mar 31, 2022 0.3000 0.3000 0.2850 0.3000 92,412 +0.02(+5.26%)
Mar 30, 2022 0.2950 0.3000 0.2850 0.2850 147,160 +0.00(+0.00%)
Mar 29, 2022 0.3000 0.3000 0.2650 0.2850 234,721 -0.01(-3.39%)
Mar 28, 2022 0.3500 0.3600 0.2800 0.2950 736,595 -0.08(-20.27%)
Mar 25, 2022 0.3750 0.3750 0.3550 0.3700 50,553 +0.00(+0.00%)
Mar 24, 2022 0.3750 0.3800 0.3350 0.3700 145,599 -0.01(-2.63%)
Mar 23, 2022 0.4050 0.4050 0.3800 0.3800 186,351 +0.00(+0.00%)
Mar 21, 2022 0.3800 0 -0.01(-2.56%)
Mar 18, 2022 0.3900 0.3900 0.3900 0.3900 14,200 -0.01(-1.27%)
Mar 17, 2022 0.3900 0.4100 0.3900 0.3950 115,100 +0.00(+0.00%)
Mar 16, 2022 0.3900 0.3950 0.3800 0.3950 36,414 +0.00(+0.00%)
Mar 15, 2022 0.3900 0.3950 0.3900 0.3950 19,308 +0.01(+1.28%)
Mar 14, 2022 0.4000 0.4000 0.3800 0.3900 19,994 +0.00(+0.00%)
Mar 11, 2022 0.3900 0.3950 0.3800 0.3900 9,500 +0.00(+0.00%)
Mar 10, 2022 0.3900 0.4000 0.3700 0.3900 239,554 +0.00(+0.00%)
Mar 09, 2022 0.4050 0.4200 0.3900 0.3900 398,687 -0.04(-10.34%)
Mar 08, 2022 0.4200 0.4350 0.4000 0.4350 56,495 +0.03(+8.75%)
Mar 07, 2022 0.4450 0.4450 0.4000 0.4000 81,974 -0.03(-6.98%)
Mar 04, 2022 0.4400 0.4400 0.4200 0.4300 19,905 -0.01(-1.15%)
Mar 03, 2022 0.4450 0.4500 0.4350 0.4350 617,936 +0.00(+0.00%)
Mar 02, 2022 0.4350 0.4450 0.4350 0.4350 17,146 +0.01(+1.16%)
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.