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 (%)
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%)
Dec 02, 2019 0.8000 0.8000 0.7700 0.7744 1,342,505 -0.02(-2.96%)
Nov 29, 2019 0.8000 0.8002 0.7790 0.7980 977,900 -0.03(-3.67%)
Nov 27, 2019 0.8100 0.8500 0.8052 0.8284 1,204,800 -0.00(-0.19%)
Nov 26, 2019 0.9000 0.9000 0.8200 0.8300 1,428,204 -0.08(-8.79%)
Nov 25, 2019 0.9200 0.9300 0.8700 0.9100 1,207,080 +0.01(+1.11%)
Nov 22, 2019 0.9900 1.010 0.8800 0.9000 2,180,000 -0.06(-6.25%)
Nov 21, 2019 0.9300 1.040 0.9300 0.9600 4,129,183 +0.06(+6.67%)
Nov 20, 2019 0.8700 0.9800 0.8500 0.9000 2,246,185 +0.06(+7.14%)
Nov 19, 2019 0.8100 0.8800 0.8000 0.8400 1,609,851 +0.04(+5.00%)
Nov 18, 2019 0.8800 0.8900 0.7900 0.8000 2,119,772 -0.07(-8.55%)
Nov 15, 2019 0.9000 0.9096 0.8651 0.8748 1,636,400 -0.02(-1.71%)
Nov 14, 2019 0.9500 0.9500 0.8800 0.8900 2,120,165 -0.08(-8.25%)
Nov 13, 2019 0.9800 1.000 0.9500 0.9700 1,144,913 -0.01(-1.02%)
Nov 12, 2019 1.010 1.040 0.9600 0.9800 2,308,590 -0.06(-5.77%)
Nov 11, 2019 1.080 1.080 1.010 1.040 1,362,831 +0.00(+0.00%)
Nov 08, 2019 1.050 1.060 1.000 1.040 3,148,700 +0.01(+0.97%)
Nov 07, 2019 1.130 1.170 1.030 1.030 2,609,076 -0.09(-8.04%)
Nov 06, 2019 1.180 1.190 1.090 1.120 3,211,420 -0.06(-5.08%)
Nov 05, 2019 1.260 1.310 1.170 1.180 1,716,072 -0.08(-6.35%)
Nov 04, 2019 1.230 1.330 1.210 1.260 1,748,584 +0.06(+5.00%)
Nov 01, 2019 1.120 1.210 1.110 1.200 1,568,300 +0.07(+6.19%)
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.