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 (%)
Feb 28, 2020 0.6439 0.6500 0.6023 0.6400 2,505,300 -0.03(-4.48%)
Feb 27, 2020 0.7500 0.7500 0.6400 0.6700 3,095,394 -0.08(-10.67%)
Feb 26, 2020 0.7700 0.7800 0.7400 0.7500 1,753,140 -0.01(-1.32%)
Feb 25, 2020 0.7900 0.8000 0.7600 0.7600 1,426,128 -0.04(-4.44%)
Feb 24, 2020 0.8100 0.8100 0.7873 0.7953 1,338,144 -0.03(-4.01%)
Feb 21, 2020 0.8400 0.8450 0.8101 0.8285 1,129,800 -0.01(-1.37%)
Feb 20, 2020 0.8200 0.8400 0.8100 0.8400 1,805,113 +0.02(+2.44%)
Feb 19, 2020 0.8600 0.8600 0.8100 0.8200 1,554,203 -0.03(-3.63%)
Feb 18, 2020 0.8500 0.8736 0.8277 0.8509 1,330,496 +0.01(+1.30%)
Feb 14, 2020 0.8850 0.9000 0.8073 0.8400 3,410,400 +0.03(+3.70%)
Feb 13, 2020 0.8200 0.8300 0.7800 0.8100 1,733,750 +0.00(+0.00%)
Feb 12, 2020 0.9100 0.9100 0.8100 0.8100 2,971,893 -0.08(-8.99%)
Feb 11, 2020 0.9000 0.9300 0.8900 0.8900 1,142,897 -0.01(-1.11%)
Feb 10, 2020 0.9400 0.9500 0.8900 0.9000 1,830,789 -0.04(-3.87%)
Feb 07, 2020 0.9900 0.9900 0.9060 0.9362 1,746,700 -0.06(-6.38%)
Feb 06, 2020 1.030 1.040 0.9600 1.000 1,923,742 -0.02(-1.96%)
Feb 05, 2020 1.030 1.050 1.000 1.020 877,317 -0.02(-1.92%)
Feb 04, 2020 1.040 1.070 1.010 1.040 827,823 +0.00(+0.00%)
Feb 03, 2020 1.090 1.090 1.020 1.040 710,626 -0.03(-2.80%)
Jan 31, 2020 1.070 1.089 1.050 1.070 499,100 -0.01(-0.93%)
Jan 30, 2020 1.080 1.120 1.070 1.080 718,772 -0.04(-3.57%)
Jan 29, 2020 1.140 1.150 1.100 1.120 810,090 -0.01(-0.88%)
Jan 28, 2020 1.090 1.150 1.050 1.130 1,154,134 +0.05(+4.63%)
Jan 27, 2020 1.020 1.110 0.9700 1.080 1,217,706 +0.02(+1.89%)
Jan 24, 2020 1.110 1.120 1.010 1.060 1,330,400 -0.05(-4.50%)
Jan 23, 2020 1.130 1.140 1.100 1.110 807,312 -0.03(-2.63%)
Jan 22, 2020 1.180 1.210 1.120 1.140 963,723 -0.03(-2.56%)
Jan 21, 2020 1.190 1.230 1.160 1.170 1,418,667 -0.01(-0.85%)
Jan 17, 2020 1.160 1.190 1.140 1.180 1,046,800 +0.01(+0.85%)
Jan 16, 2020 1.210 1.230 1.150 1.170 1,915,344 +0.00(+0.00%)
Jan 15, 2020 1.150 1.230 1.130 1.170 4,716,462 +0.06(+5.41%)
Jan 14, 2020 1.060 1.110 1.040 1.110 1,691,304 +0.05(+4.72%)
Jan 13, 2020 1.070 1.080 1.020 1.060 1,418,197 +0.00(+0.00%)
Jan 10, 2020 1.070 1.090 1.030 1.060 1,266,900 +0.00(+0.00%)
Jan 09, 2020 1.050 1.070 1.010 1.060 1,271,832 +0.01(+0.95%)
Jan 08, 2020 1.070 1.130 1.010 1.050 2,513,737 +0.00(+0.00%)
Jan 07, 2020 1.240 1.240 1.030 1.050 3,664,351 -0.14(-11.76%)
Jan 06, 2020 1.150 1.340 1.100 1.190 6,649,814 +0.10(+9.17%)
Jan 03, 2020 0.9900 1.120 0.9800 1.090 3,415,900 +0.13(+13.54%)
Jan 02, 2020 0.9600 0.9800 0.9100 0.9600 1,765,405 +0.03(+3.53%)
Dec 31, 2019 0.8500 0.9600 0.8500 0.9273 3,365,200 +0.06(+6.59%)
Dec 30, 2019 0.8200 0.8800 0.8000 0.8700 2,531,634 +0.06(+7.82%)
Dec 27, 2019 0.8101 0.8101 0.7941 0.8069 1,350,000 -0.01(-1.60%)
Dec 26, 2019 0.8200 0.8400 0.8100 0.8200 722,339 +0.00(+0.00%)
Dec 24, 2019 0.8000 0.8225 0.8000 0.8200 744,700 +0.00(+0.00%)
Dec 23, 2019 0.8400 0.8400 0.8100 0.8200 1,014,174 -0.02(-1.89%)
Dec 20, 2019 0.8495 0.8500 0.8212 0.8358 651,500 -0.01(-0.98%)
Dec 19, 2019 0.8400 0.8500 0.8210 0.8441 719,947 -0.01(-0.69%)
Dec 18, 2019 0.8500 0.8700 0.8100 0.8500 1,076,798 -0.02(-2.30%)
Dec 17, 2019 0.8600 0.8800 0.8400 0.8700 812,682 +0.01(+1.16%)
Dec 16, 2019 0.8600 0.8900 0.8500 0.8600 1,081,730 +0.02(+1.88%)
Dec 13, 2019 0.8400 0.9000 0.8300 0.8441 1,325,200 +0.00(+0.49%)
Dec 12, 2019 0.8200 0.8400 0.7900 0.8400 1,081,895 +0.02(+2.44%)
Dec 11, 2019 0.8300 0.8600 0.8100 0.8200 1,010,086 -0.02(-2.38%)
Dec 10, 2019 0.9100 0.9200 0.8300 0.8400 1,772,835 -0.07(-7.69%)
Dec 09, 2019 0.8700 0.9600 0.8400 0.9100 2,159,511 +0.07(+7.77%)
Dec 06, 2019 0.8000 0.8500 0.7919 0.8444 1,196,300 +0.06(+6.97%)
Dec 05, 2019 0.7800 0.8200 0.7570 0.7894 1,235,364 +0.01(+1.78%)
Dec 04, 2019 0.7800 0.7970 0.7630 0.7756 1,233,465 -0.00(-0.56%)
Dec 03, 2019 0.7700 0.7800 0.7500 0.7800 1,221,872 +0.01(+0.72%)
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.