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 (%)
Mar 30, 2020 0.6380 0.6380 0 +0.00(+0.00%)
Mar 27, 2020 0.7400 0.7600 0.6655 0.7020 1,952,500 -0.04(-5.14%)
Mar 26, 2020 0.7100 0.8700 0.7000 0.7400 4,761,578 +0.07(+10.46%)
Mar 25, 2020 0.5470 0.6800 0.5201 0.6699 3,387,415 +0.16(+30.46%)
Mar 24, 2020 0.5100 0.5450 0.4755 0.5135 2,143,854 +0.02(+4.80%)
Mar 23, 2020 0.5000 0.5200 0.4700 0.4900 1,540,516 +0.03(+6.43%)
Mar 20, 2020 0.4410 0.5000 0.4410 0.4604 1,652,800 +0.04(+9.62%)
Mar 19, 2020 0.4000 0.4400 0.3800 0.4200 938,013 +0.02(+5.00%)
Mar 18, 2020 0.4500 0.4500 0.3800 0.4000 1,530,101 -0.05(-11.09%)
Mar 17, 2020 0.4651 0.4759 0.4430 0.4499 962,443 +0.01(+3.09%)
Mar 16, 2020 0.4600 0.5088 0.4364 0.4364 1,175,064 -0.04(-9.10%)
Mar 13, 2020 0.4900 0.5199 0.4620 0.4801 1,537,800 +0.01(+1.69%)
Mar 12, 2020 0.4718 0.4752 0.4300 0.4721 1,822,073 -0.04(-6.94%)
Mar 11, 2020 0.5198 0.5300 0.4800 0.5073 1,275,771 -0.01(-2.44%)
Mar 10, 2020 0.4996 0.5299 0.4700 0.5200 1,730,366 +0.05(+11.35%)
Mar 09, 2020 0.5760 0.5765 0.4627 0.4670 2,974,361 -0.13(-22.17%)
Mar 06, 2020 0.6200 0.6337 0.5900 0.6000 1,987,300 -0.04(-6.25%)
Mar 05, 2020 0.6500 0.6700 0.6300 0.6400 1,009,616 -0.03(-4.03%)
Mar 04, 2020 0.6792 0.6792 0.6415 0.6669 1,086,729 +0.01(+2.11%)
Mar 03, 2020 0.6919 0.7014 0.6451 0.6531 989,528 -0.02(-2.51%)
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.