CannTrust Historical Data - CTST

CTST Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 0.638 0.00 0.0% 0.638 0.638 0.638 0
Apr 01 2020 0.638 0.00 0.0% 0.638 0.638 0.638 0
Mar 31 2020 0.638 -0.002 -0.31% 0.638 0.638 0.638 0
Mar 30 2020 0.64 -0.07 -9.86% 0.681 0.70 0.6209 1,174,171
Mar 27 2020 0.71 -0.065 -8.39% 0.74 0.79 0.6655 1,942,597
Mar 26 2020 0.775 0.085 12.32% 0.7138 0.86899 0.68 4,748,230
Mar 25 2020 0.69 0.17 32.69% 0.547 0.69 0.5201 3,374,187
Mar 24 2020 0.52 0.02 4.0% 0.51 0.545 0.4702 2,140,771
Mar 23 2020 0.50 0.03 6.38% 0.50 0.52 0.45 1,537,159
Mar 20 2020 0.47 0.06 14.63% 0.441 0.50 0.42 1,644,172
Mar 19 2020 0.41 0.01 2.5% 0.40 0.44 0.37 934,970
Mar 18 2020 0.40 -0.07 -14.89% 0.45 0.469 0.38 1,525,485
Mar 17 2020 0.47 -0.006 -1.26% 0.4668 0.4759 0.44 960,638
Mar 16 2020 0.476 -0.024 -4.8% 0.46 0.5088 0.4157 1,148,168
Mar 13 2020 0.50 0.039 8.46% 0.49 0.52 0.44 1,533,018
Mar 12 2020 0.461 -0.039 -7.8% 0.4718 0.48 0.40 1,796,919
Mar 11 2020 0.50 -0.0017 -0.34% 0.5198 0.53 0.48 1,190,203
Mar 10 2020 0.5017 0.0307 6.52% 0.4996 0.53 0.46 1,726,443
Mar 09 2020 0.471 -0.1289 -21.49% 0.576 0.5765 0.4627 2,949,105
Mar 06 2020 0.5999 -0.067 -10.05% 0.62 0.645 0.59 1,982,407
Mar 05 2020 0.6669 0.00 0.0% 0.6669 0.6669 0.6669 0
Mar 04 2020 0.6669 0.0069 1.05% 0.6792 0.6999 0.6415 1,083,452
Mar 03 2020 0.66 -0.0399 -5.7% 0.6919 0.71 0.6451 986,022
Mar 02 2020 0.6999 0.02 2.94% 0.685 0.7034 0.646161 1,231,006
Feb 28 2020 0.6799 0.0049 0.73% 0.6439 0.7255 0.6023 2,488,962
Feb 27 2020 0.675 -0.095 -12.34% 0.75 0.7701 0.64 3,033,240
Feb 26 2020 0.77 -0.01 -1.28% 0.77 0.78 0.74 1,742,166
Feb 25 2020 0.78 -0.02 -2.5% 0.79 0.81 0.7602 1,424,631
Feb 24 2020 0.80 -0.0285 -3.44% 0.81 0.83 0.7873 1,337,977
Feb 21 2020 0.8285 -0.0114 -1.36% 0.84 0.8597 0.8101 1,087,474
Feb 20 2020 0.8399 0.0169 2.05% 0.8201 0.845 0.8123 1,803,316
Feb 19 2020 0.823 -0.027 -3.18% 0.86 0.86 0.81 1,540,942
Feb 18 2020 0.85 0.01 1.19% 0.85 0.8889 0.808 1,328,052
Feb 17 2020 0.84 0.00 +0.00% 0.885 0.978 0.8073 0
Feb 14 2020 0.84 0.00 +0.00% 0.885 0.978 0.8073 0
Feb 14 2020 0.84 0.0201 2.45% 0.885 0.978 0.8073 3,407,438
Feb 13 2020 0.8199 -0.0101 -1.22% 0.82 0.8489 0.7806 1,730,019
Feb 12 2020 0.83 -0.09 -9.78% 0.9143 0.92 0.805 2,964,908
Feb 11 2020 0.92 0.02 2.22% 0.90 0.9256 0.888 1,141,455
Feb 10 2020 0.90 0.00 +0.00% 0.935 0.95 0.8902 0
Feb 10 2020 0.90 -0.04 -4.26% 0.935 0.95 0.8902 1,828,006
Feb 07 2020 0.94 -0.06 -6.0% 0.99 1.02 0.906 1,745,464
Feb 06 2020 1.00 -0.02 -1.96% 1.03 1.04 0.9601 1,915,816
Feb 05 2020 1.02 -0.03 -2.86% 1.03 1.05 1.00 874,840
Feb 04 2020 1.05 0.02 1.94% 1.04 1.07 1.00 827,031
Feb 03 2020 1.03 0.00 +0.00% 1.09 1.09 1.02 0
Feb 03 2020 1.03 -0.03 -2.83% 1.09 1.09 1.02 708,711
Jan 31 2020 1.06 -0.05 -4.49% 1.07 1.14 1.05 495,691
Jan 30 2020 1.1098 0.00 -0.02% 1.08 1.13 1.07 718,713
Jan 29 2020 1.11 -0.01 -0.89% 1.14 1.15 1.10 803,946
Jan 28 2020 1.12 0.05 4.67% 1.09 1.15 1.0502 1,151,950
Jan 27 2020 1.07 0.01 0.95% 1.02 1.20 0.9741 1,214,626
Jan 24 2020 1.0599 0.00 +0.00% 1.11 1.12 1.01 0
Jan 24 2020 1.0599 -0.06 -5.37% 1.11 1.12 1.01 1,325,203
Jan 23 2020 1.12 -0.01 -0.88% 1.13 1.14 1.10 800,368
Jan 22 2020 1.13 -0.04 -3.42% 1.18 1.21 1.12 962,187
Jan 21 2020 1.17 0.00 +0.00% 1.19 1.23 1.16 0
Jan 21 2020 1.17 -0.01 -0.72% 1.19 1.23 1.16 1,415,978
Jan 20 2020 1.1785 0.00 +0.00% 1.16 1.19 1.14 0
Jan 17 2020 1.1785 0.01 0.73% 1.16 1.19 1.14 1,043,298
Jan 16 2020 1.17 0.00 -0.01% 1.21 1.23 1.14 1,912,134
Jan 15 2020 1.1701 0.08 7.35% 1.15 1.23 1.11 4,710,389
Jan 14 2020 1.09 0.03 2.83% 1.06 1.11 1.04 1,649,013
Jan 13 2020 1.06 0.01 0.95% 1.07 1.08 1.02 1,416,836
Jan 10 2020 1.05 0.01 0.96% 1.07 1.09 1.03 1,264,120
Jan 09 2020 1.04 -0.01 -0.95% 1.05 1.07 1.01 1,268,155
Jan 08 2020 1.05 -0.01 -0.94% 1.07 1.13 1.01 2,510,571
Jan 07 2020 1.06 -0.12 -10.17% 1.24 1.25 1.03 3,649,818
Jan 06 2020 1.18 0.08 7.27% 1.15 1.34 1.10 6,637,643
Your Recent History
NYSE
CTST
CannTrust
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200403 08:31:38