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 (%)
May 31, 2018 6.612 6.644 6.406 6.470 31,387 -0.16(-2.40%)
May 30, 2018 6.637 6.770 6.242 6.629 54,460 +0.05(+0.74%)
May 29, 2018 6.771 6.794 6.569 6.580 34,675 -0.04(-0.57%)
May 25, 2018 6.618 6.618 6.618 0 -0.12(-1.73%)
May 24, 2018 6.929 6.929 6.666 6.734 51,963 -0.18(-2.54%)
May 23, 2018 7.008 7.029 6.900 6.910 42,604 -0.12(-1.73%)
May 22, 2018 6.959 7.162 6.901 7.031 72,578 +0.28(+4.17%)
May 21, 2018 6.800 6.800 6.750 6.750 22,466 -0.10(-1.46%)
May 18, 2018 6.892 6.898 6.784 6.850 28,888 -0.06(-0.87%)
May 17, 2018 6.928 7.030 6.894 6.910 89,251 +0.01(+0.18%)
May 16, 2018 7.026 7.026 6.878 6.897 152,867 -0.60(-8.03%)
May 15, 2018 8.056 8.056 7.432 7.500 103,770 -0.30(-3.85%)
May 14, 2018 7.776 8.259 7.660 7.800 144,486 +0.45(+6.12%)
May 11, 2018 7.006 7.440 6.937 7.350 46,034 +0.42(+6.06%)
May 10, 2018 7.206 7.300 6.896 6.930 70,437 -0.04(-0.57%)
May 09, 2018 6.791 7.210 6.791 6.970 55,574 -0.01(-0.19%)
May 08, 2018 7.128 7.312 6.766 6.983 141,497 -0.07(-1.02%)
May 07, 2018 6.611 7.187 6.556 7.055 114,947 +0.51(+7.80%)
May 04, 2018 6.064 6.626 6.047 6.544 84,190 +0.48(+7.97%)
May 03, 2018 5.697 6.080 5.666 6.062 139,942 +0.41(+7.35%)
May 02, 2018 5.611 5.843 5.500 5.647 85,154 +0.08(+1.47%)
May 01, 2018 5.566 5.602 5.537 5.565 25,700 +0.16(+2.88%)
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%)
Feb 01, 2018 8.537 8.619 7.349 7.509 124,713 -0.72(-8.70%)
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%)
Nov 01, 2017 4.160 4.160 4.008 4.008 11,941 -0.11(-2.74%)
Oct 31, 2017 3.898 4.220 3.898 4.121 9,540 +0.21(+5.39%)
Oct 30, 2017 3.840 3.910 3.838 3.910 24,875 +0.26(+7.09%)
Oct 27, 2017 3.607 3.652 3.554 3.652 10,250 +0.03(+0.75%)
Oct 26, 2017 3.530 3.624 3.530 3.624 21,170 +0.12(+3.48%)
Oct 25, 2017 3.678 3.678 3.502 3.502 700 -0.16(-4.36%)
Oct 24, 2017 3.676 3.678 3.661 3.662 6,495 -0.02(-0.54%)
Oct 23, 2017 3.720 3.734 3.682 3.682 15,921 +0.07(+1.82%)
Oct 20, 2017 3.669 3.669 3.616 3.616 1,657 -0.04(-1.07%)
Oct 19, 2017 3.800 3.800 3.655 3.655 5,375 -0.19(-4.93%)
Oct 18, 2017 3.766 3.845 3.762 3.845 3,304 +0.24(+6.51%)
Oct 17, 2017 3.905 3.905 3.541 3.610 18,025 -0.27(-6.91%)
Oct 16, 2017 3.768 3.878 3.755 3.878 3,363 +0.26(+7.22%)
Oct 13, 2017 3.583 3.617 3.583 3.617 700 -0.13(-3.55%)
Oct 12, 2017 3.882 3.895 3.750 3.750 9,184 -0.03(-0.74%)
Oct 11, 2017 3.917 3.926 3.759 3.778 21,507 -0.13(-3.43%)
Oct 10, 2017 3.804 3.997 3.797 3.912 50,427 +0.39(+11.17%)
Oct 06, 2017 3.519 3.519 3.519 0 +0.17(+5.19%)
Oct 05, 2017 3.386 3.386 3.336 3.345 6,248 +0.40(+13.77%)
Oct 04, 2017 2.941 2.941 2.941 2.941 1,561 +0.01(+0.43%)
Oct 03, 2017 2.930 2.930 2.928 2.928 700 +0.05(+1.65%)
Oct 02, 2017 2.958 2.987 2.873 2.881 12,010 -0.08(-2.54%)
Sep 29, 2017 2.973 2.973 2.956 2.956 11,330 +0.11(+3.91%)
Sep 28, 2017 2.851 2.860 2.767 2.845 10,890 +0.15(+5.67%)
Sep 27, 2017 2.692 2.692 2.692 2.692 400 +0.10(+3.94%)
Sep 25, 2017 2.590 2.590 2.590 0 +0.02(+0.97%)
Sep 21, 2017 2.565 2.565 2.565 20 -0.24(-8.55%)
Sep 20, 2017 2.805 2.805 2.805 2.805 200 -0.00(-0.15%)
Sep 19, 2017 2.784 2.809 2.784 2.809 1,650 +0.12(+4.51%)
Sep 18, 2017 2.617 2.736 2.609 2.688 4,424 +0.20(+7.86%)
Sep 15, 2017 2.475 2.499 2.462 2.492 8,090 +0.25(+11.10%)
Sep 14, 2017 2.229 2.243 2.229 2.243 3,750 +0.30(+15.32%)
Sep 12, 2017 1.945 1.945 1.945 0 +0.05(+2.54%)
Sep 11, 2017 1.897 1.897 1.897 1.897 1,030 +0.05(+2.75%)
Sep 08, 2017 1.846 1.846 1.846 1.846 400 +0.04(+2.44%)
Sep 07, 2017 1.802 1.802 1.802 1.802 4,000 -0.06(-3.05%)
Sep 06, 2017 1.849 1.859 1.849 1.859 650 -0.02(-0.93%)
Sep 05, 2017 1.900 1.900 1.876 1.876 3,400 -0.05(-2.49%)
Sep 01, 2017 1.925 1.926 1.924 1.924 4,200 +0.03(+1.69%)
Aug 31, 2017 1.898 1.901 1.860 1.892 4,050 -0.01(-0.30%)
Aug 30, 2017 1.932 1.932 1.896 1.898 3,600 -0.04(-2.21%)
Aug 29, 2017 1.965 1.965 1.933 1.940 7,320 +0.02(+0.93%)
Aug 28, 2017 1.920 1.925 1.900 1.923 8,450 +0.24(+13.94%)
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.