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

Canntrust Holdings Inc (NY: CTST )

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 (%)
Oct 31, 2019 1.110 1.130 1.060 1.130 887,689 +0.04(+3.71%)
Oct 30, 2019 1.080 1.150 1.060 1.090 919,706 +0.01(+0.89%)
Oct 29, 2019 1.150 1.150 1.040 1.080 2,082,099 -0.07(-6.09%)
Oct 28, 2019 1.210 1.280 1.150 1.150 1,466,142 -0.07(-5.74%)
Oct 25, 2019 1.300 1.300 1.150 1.220 1,757,100 -0.11(-8.27%)
Oct 24, 2019 1.300 1.340 1.300 1.330 1,293,463 +0.02(+1.53%)
Oct 23, 2019 1.320 1.340 1.270 1.310 1,990,180 -0.02(-1.50%)
Oct 22, 2019 1.380 1.380 1.290 1.330 1,606,343 -0.03(-2.21%)
Oct 21, 2019 1.320 1.400 1.240 1.360 2,830,529 +0.04(+3.03%)
Oct 18, 2019 1.400 1.410 1.280 1.320 2,359,100 -0.05(-3.65%)
Oct 17, 2019 1.370 1.400 1.261 1.370 2,882,156 +0.05(+3.79%)
Oct 16, 2019 1.530 1.580 1.250 1.320 7,268,539 -0.04(-2.94%)
Oct 15, 2019 1.110 1.420 1.070 1.360 9,068,970 +0.32(+30.77%)
Oct 14, 2019 0.9200 1.150 0.7700 1.040 5,794,449 +0.12(+13.30%)
Oct 11, 2019 0.8950 0.9582 0.8569 0.9179 2,415,400 +0.02(+2.55%)
Oct 10, 2019 1.020 1.030 0.8703 0.8951 4,674,970 -0.14(-13.93%)
Oct 09, 2019 1.040 1.070 1.020 1.040 1,274,381 +0.00(+0.00%)
Oct 08, 2019 1.070 1.075 1.030 1.040 1,099,323 -0.04(-3.70%)
Oct 07, 2019 1.110 1.110 1.060 1.080 872,536 -0.01(-0.92%)
Oct 04, 2019 1.140 1.150 1.070 1.090 941,100 -0.02(-1.80%)
Oct 03, 2019 1.080 1.110 1.060 1.110 1,570,412 +0.04(+3.74%)
Oct 02, 2019 1.130 1.160 1.050 1.070 1,590,879 -0.05(-4.46%)
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.