Canntrust Holdings Inc (OP: CNTTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	5.140	5.360	5.097	5.270	39,746	+0.09(+1.83%)
Jul 30, 2018	5.185	5.262	5.060	5.175	86,868	+0.04(+0.78%)
Jul 27, 2018	5.152	5.240	5.063	5.135	42,600	+0.14(+2.70%)
Jul 26, 2018	5.302	5.302	4.993	5.000	75,749	-0.28(-5.30%)
Jul 25, 2018	5.516	5.429	5.280	5.280	26,891	-0.15(-2.74%)
Jul 24, 2018	5.531	5.531	5.366	5.429	33,939	-0.02(-0.31%)
Jul 23, 2018	5.213	5.470	5.213	5.446	45,618	+0.25(+4.88%)
Jul 20, 2018	5.350	5.358	5.160	5.192	64,203	-0.12(-2.21%)
Jul 19, 2018	5.477	5.483	5.281	5.310	47,802	-0.17(-3.09%)
Jul 18, 2018	5.195	5.499	5.149	5.479	58,257	+0.27(+5.17%)
Jul 17, 2018	5.178	5.293	4.919	5.210	156,103	+0.00(+0.06%)
Jul 16, 2018	5.640	5.640	5.180	5.207	228,566	-0.44(-7.76%)
Jul 13, 2018	5.724	5.752	5.594	5.645	47,190	-0.11(-1.83%)
Jul 12, 2018	5.895	5.897	5.717	5.750	47,518	-0.10(-1.71%)
Jul 11, 2018	5.846	5.908	5.772	5.850	30,869	+0.00(+0.00%)
Jul 10, 2018	5.859	5.879	5.800	5.850	67,800	-0.02(-0.26%)
Jul 09, 2018	6.042	6.047	5.807	5.865	79,886	-0.12(-1.95%)
Jul 06, 2018	6.000	6.038	5.870	5.982	29,836	-0.00(-0.02%)
Jul 05, 2018	6.101	6.130	5.893	5.983	38,137	-0.05(-0.86%)
Jul 03, 2018		6.035	6.035	6.035	0	+0.07(+1.23%)
Jun 29, 2018		5.962	5.962	5.962	0	-0.06(-0.97%)
Jun 28, 2018	5.824	6.025	5.789	6.020	44,348	+0.21(+3.66%)
Jun 27, 2018	6.292	6.320	5.694	5.807	163,672	-0.38(-6.18%)
Jun 26, 2018	6.330	6.407	6.094	6.190	66,792	-0.14(-2.21%)
Jun 25, 2018	6.779	6.800	6.235	6.330	103,866	-0.40(-5.99%)
Jun 22, 2018	6.715	6.796	6.530	6.733	99,185	+0.07(+1.00%)
Jun 21, 2018	6.774	7.019	6.666	6.666	101,161	-0.09(-1.31%)
Jun 20, 2018	6.857	6.857	6.546	6.755	94,773	+0.16(+2.42%)
Jun 19, 2018	6.478	6.607	6.344	6.595	30,385	+0.09(+1.39%)
Jun 18, 2018	6.331	6.526	6.321	6.505	31,047	+0.26(+4.23%)
Jun 15, 2018		6.129	6.140	6.241	40,749	+0.11(+1.84%)
Jun 14, 2018	6.085	6.420	6.039	6.129	63,802	+0.09(+1.47%)
Jun 13, 2018	6.250	6.426	6.002	6.040	115,697	-0.13(-2.18%)
Jun 12, 2018	6.640	6.689	6.150	6.175	99,633	-0.46(-6.88%)
Jun 11, 2018	6.752	6.853	6.595	6.631	59,518	-0.15(-2.21%)
Jun 08, 2018	6.708	6.830	6.547	6.781	77,873	+0.04(+0.64%)
Jun 07, 2018	7.319	7.336	6.690	6.738	125,324	-0.36(-5.10%)
Jun 06, 2018		7.216		7.100	197,551	+0.27(+3.92%)
Jun 05, 2018	6.520	6.856	6.427	6.832	262,638	+0.33(+5.15%)
Jun 04, 2018	6.429	6.590	6.405	6.497	104,521	+0.11(+1.67%)
Jun 01, 2018	6.440	6.644	6.261	6.390	52,364	-0.08(-1.23%)
May 31, 2018	6.612	6.644	6.406	6.470	31,387	-0.16(-2.40%)
May 30, 2018	6.637	6.770	6.242	6.629	54,460	+0.05(+0.74%)
May 29, 2018	6.771	6.794	6.569	6.580	34,675	-0.04(-0.57%)
May 25, 2018		6.618	6.618	6.618	0	-0.12(-1.73%)
May 24, 2018	6.929	6.929	6.666	6.734	51,963	-0.18(-2.54%)
May 23, 2018	7.008	7.029	6.900	6.910	42,604	-0.12(-1.73%)
May 22, 2018	6.959	7.162	6.901	7.031	72,578	+0.28(+4.17%)
May 21, 2018	6.800	6.800	6.750	6.750	22,466	-0.10(-1.46%)
May 18, 2018	6.892	6.898	6.784	6.850	28,888	-0.06(-0.87%)
May 17, 2018	6.928	7.030	6.894	6.910	89,251	+0.01(+0.18%)
May 16, 2018	7.026	7.026	6.878	6.897	152,867	-0.60(-8.03%)
May 15, 2018	8.056	8.056	7.432	7.500	103,770	-0.30(-3.85%)
May 14, 2018	7.776	8.259	7.660	7.800	144,486	+0.45(+6.12%)
May 11, 2018	7.006	7.440	6.937	7.350	46,034	+0.42(+6.06%)
May 10, 2018	7.206	7.300	6.896	6.930	70,437	-0.04(-0.57%)
May 09, 2018	6.791	7.210	6.791	6.970	55,574	-0.01(-0.19%)
May 08, 2018	7.128	7.312	6.766	6.983	141,497	-0.07(-1.02%)
May 07, 2018	6.611	7.187	6.556	7.055	114,947	+0.51(+7.80%)
May 04, 2018	6.064	6.626	6.047	6.544	84,190	+0.48(+7.97%)
May 03, 2018	5.697	6.080	5.666	6.062	139,942	+0.41(+7.35%)
May 02, 2018	5.611	5.843	5.500	5.647	85,154	+0.08(+1.47%)