Canntrust Holdings Inc (OP: CNTTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		7.990	7.990	7.990	0	+0.02(+0.25%)
Aug 30, 2018	7.552	8.017	7.536	7.970	2,459,241	+0.47(+6.27%)
Aug 29, 2018	7.233	7.672	7.208	7.500	299,842	+0.47(+6.69%)
Aug 28, 2018	7.497	7.585	6.939	7.030	378,126	-0.72(-9.29%)
Aug 27, 2018	7.743	8.428	7.600	7.750	730,066	+0.37(+4.99%)
Aug 24, 2018	6.541	7.382	6.541	7.382	547,100	+1.03(+16.25%)
Aug 23, 2018	6.336	6.514	6.243	6.350	97,383	-0.04(-0.63%)
Aug 22, 2018	6.301	6.460	6.078	6.390	131,474	+0.10(+1.56%)
Aug 21, 2018	6.587	6.672	6.165	6.292	259,144	-0.05(-0.74%)
Aug 20, 2018	6.064	6.519	6.034	6.339	152,902	+0.29(+4.74%)
Aug 17, 2018	5.693	6.052	5.625	6.052	73,900	+0.38(+6.78%)
Aug 16, 2018	5.899	6.105	5.641	5.668	116,132	-0.28(-4.72%)
Aug 15, 2018	5.587	6.032	5.451	5.949	138,491	+0.68(+12.99%)
Aug 14, 2018	5.066	5.299	4.794	5.264	132,827	+0.19(+3.79%)
Aug 13, 2018	5.166	5.274	4.947	5.072	110,461	-0.13(-2.46%)
Aug 10, 2018	5.237	5.360	5.106	5.200	118,400	-0.03(-0.59%)
Aug 09, 2018	5.072	5.265	5.064	5.231	44,974	+0.22(+4.34%)
Aug 08, 2018	4.859	5.076	4.859	5.013	47,064	+0.12(+2.36%)
Aug 07, 2018	5.042	5.075	4.859	4.898	132,423	-0.00(-0.05%)
Aug 06, 2018	4.980	5.010	4.900	4.900	5,503	-0.14(-2.82%)
Aug 03, 2018	5.098	5.098	4.944	5.042	133,400	-0.06(-1.26%)
Aug 02, 2018	5.236	5.236	5.028	5.107	38,163	-0.04(-0.84%)
Aug 01, 2018	5.327	5.421	5.148	5.150	95,421	-0.12(-2.28%)
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%)