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

(OP: CNSNF )

0.2580 UNCHANGED
Last Price Updated: 3:29 PM EDT, Nov 4, 2022 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, 2022 0.4260 0.4260 0.2945 0.2945 263,207 -0.04(-10.76%)
Feb 25, 2022 0.3159 0.3310 0.3000 0.3300 78,290 +0.01(+4.04%)
Feb 24, 2022 0.3375 0.3399 0.3125 0.3172 88,748 -0.02(-5.88%)
Feb 23, 2022 0.3513 0.3513 0.3327 0.3370 83,504 -0.01(-2.69%)
Feb 22, 2022 0.3657 0.3657 0.3510 0.3463 108,782 -0.01(-2.64%)
Feb 18, 2022 0.3557 0 +0.01(+2.10%)
Feb 17, 2022 0.3700 0.3700 0.3456 0.3484 86,790 -0.03(-7.34%)
Feb 16, 2022 0.3470 0.3760 0.3470 0.3760 80,540 +0.00(+0.75%)
Feb 15, 2022 0.3700 0.3793 0.3600 0.3732 65,250 +0.00(+0.78%)
Feb 14, 2022 0.3900 0.3900 0.3600 0.3703 102,599 -0.01(-2.40%)
Feb 11, 2022 0.3725 0.3794 0.3650 0.3794 44,100 +0.01(+2.40%)
Feb 10, 2022 0.3900 0.3900 0.3700 0.3705 29,099 +0.00(+0.14%)
Feb 09, 2022 0.3572 0.3770 0.3568 0.3700 119,066 +0.02(+5.08%)
Feb 08, 2022 0.3529 0.3737 0.3521 0.3521 25,371 +0.00(+0.00%)
Feb 07, 2022 0.3600 0.3692 0.3500 0.3521 23,600 -0.00(-1.34%)
Feb 04, 2022 0.3600 0.3600 0.3485 0.3569 66,333 -0.01(-3.51%)
Feb 03, 2022 0.3721 0.3790 0.3699 33,849 -0.01(-3.45%)
Feb 02, 2022 0.3900 0.3900 0.3728 0.3831 25,000 +0.01(+2.00%)
Feb 01, 2022 0.3800 0.3911 0.3657 0.3756 49,253 +0.01(+1.51%)
Jan 31, 2022 0.3450 0.3800 0.3450 0.3700 112,551 +0.03(+9.05%)
Jan 28, 2022 0.3500 0.3529 0.3393 0.3393 184,194 -0.02(-5.75%)
Jan 27, 2022 0.3800 0.3815 0.3440 0.3600 144,710 +0.00(+0.00%)
Jan 26, 2022 0.3400 0.3870 0.3400 0.3600 161,080 +0.02(+5.88%)
Jan 25, 2022 0.4000 0.4024 0.3391 0.3400 827,028 -0.04(-11.34%)
Jan 24, 2022 0.3850 0.3932 0.3615 0.3835 197,941 -0.01(-2.64%)
Jan 21, 2022 0.4173 0.4300 0.3800 0.3939 751,335 -0.02(-4.16%)
Jan 20, 2022 0.4100 0.4300 0.4000 0.4110 103,368 +0.01(+1.71%)
Jan 19, 2022 0.4000 0.4526 0.3919 0.4041 522,526 -0.01(-1.61%)
Jan 18, 2022 0.4200 0.4600 0.4009 0.4107 128,287 -0.01(-2.21%)
Jan 14, 2022 0.4200 0 -0.02(-3.67%)
Jan 13, 2022 0.4487 0.4880 0.4337 0.4360 183,447 -0.01(-2.57%)
Jan 12, 2022 0.4820 0.4898 0.4400 0.4475 278,374 -0.03(-5.79%)
Jan 11, 2022 0.4565 0.5140 0.4400 0.4750 78,347 +0.01(+3.26%)
Jan 10, 2022 0.4525 0.4980 0.4442 0.4600 210,698 +0.01(+2.22%)
Jan 07, 2022 0.5200 0.5400 0.4500 0.4500 468,143 -0.06(-11.45%)
Jan 06, 2022 0.5260 0.5300 0.5082 0.5082 120,237 -0.02(-3.00%)
Jan 05, 2022 0.5728 0.6000 0.5100 0.5239 924,222 -0.04(-6.45%)
Jan 04, 2022 0.5600 0.5900 0.5475 0.5600 400,787 +0.03(+5.66%)
Jan 03, 2022 0.5678 0.5678 0.4581 0.5300 160,345 -0.02(-4.33%)
Dec 31, 2021 0.5600 0.5850 0.5200 0.5540 324,024 +0.02(+3.28%)
Dec 30, 2021 0.5000 0.5560 0.4600 0.5364 698,927 +0.06(+11.75%)
Dec 29, 2021 0.4099 0.4933 0.4096 0.4800 380,593 +0.08(+21.52%)
Dec 28, 2021 0.4000 0.4000 0.3950 0.3950 27,520 -0.02(-5.86%)
Dec 27, 2021 0.4100 0.4292 0.3868 0.4196 55,050 -0.01(-2.42%)
Dec 23, 2021 0.4210 0.4443 0.4176 0.4300 67,500 +0.01(+2.14%)
Dec 22, 2021 0.3900 0.4701 0.3900 0.4210 495,612 +0.04(+10.79%)
Dec 21, 2021 0.3919 0.4000 0.3800 0.3800 48,904 +0.00(+0.00%)
Dec 20, 2021 0.3850 0.3875 0.3798 0.3800 33,190 -0.02(-4.57%)
Dec 17, 2021 0.3748 0.4049 0.3748 0.3982 54,270 +0.02(+6.24%)
Dec 16, 2021 0.3691 0.4010 0.3691 0.3748 75,945 +0.01(+1.57%)
Dec 15, 2021 0.3943 0.4000 0.3600 0.3690 268,932 -0.03(-7.52%)
Dec 14, 2021 0.4162 0.4480 0.3878 0.3990 177,606 -0.05(-12.06%)
Dec 13, 2021 0.4846 0.4846 0.4271 0.4537 48,330 -0.00(-0.70%)
Dec 10, 2021 0.4483 0.4569 0.4310 0.4569 82,626 +0.01(+3.39%)
Dec 09, 2021 0.4244 0.4580 0.4244 0.4419 63,133 -0.00(-0.90%)
Dec 08, 2021 0.4450 0.4539 0.4220 0.4459 138,131 +0.02(+4.40%)
Dec 07, 2021 0.4100 0.4401 0.4100 0.4271 23,200 +0.02(+4.17%)
Dec 06, 2021 0.4100 0.4690 0.3900 0.4100 27,603 +0.01(+3.80%)
Dec 03, 2021 0.4780 0.4780 0.3900 0.3950 79,327 -0.01(-2.57%)
Dec 02, 2021 0.3697 0.4054 0.3650 0.4054 269,928 +0.02(+5.03%)
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.