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

(OP: CNSNF )

N/A 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 (%)
May 29, 2020 0.1550 0.1700 0.1550 0.1700 7,500 +0.04(+33.02%)
May 28, 2020 0.1278 0.1278 0.1278 0.1278 26,000 -0.00(-0.93%)
May 26, 2020 0.1290 0.1290 0.1290 0 +0.04(+40.22%)
May 18, 2020 0.0920 0.0920 0.0920 0 -0.03(-23.01%)
May 15, 2020 0.1195 0.1195 0.1195 0.1195 7,500 -0.01(-4.09%)
May 13, 2020 0.1246 0.1246 0.1246 0 +0.00(+3.83%)
May 08, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 07, 2020 0.1100 0.1100 0.1100 0.1100 6,250 +0.00(+0.00%)
May 06, 2020 0.1475 0.1475 0.1100 0.1100 15,600 -0.01(-8.33%)
May 05, 2020 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-7.34%)
May 04, 2020 0.1295 0.1295 0.1295 0.1295 200 +0.02(+17.73%)
Apr 30, 2020 0.1100 0.1100 0.1100 0 -0.00(-1.43%)
Apr 29, 2020 0.0920 0.1116 0.0920 0.1116 32,180 +0.01(+11.60%)
Apr 21, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 20, 2020 0.1000 0.1000 0.1000 0.1000 20,500 -0.01(-10.31%)
Apr 16, 2020 0.1115 0.1115 0.1115 0 -0.01(-5.35%)
Apr 14, 2020 0.1178 0.1178 0.1178 0 -0.01(-9.38%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 07, 2020 0.1300 0.1300 0.1300 0 +0.02(+14.64%)
Apr 06, 2020 0.1139 0.1139 0.1134 0.1134 2,500 +0.03(+28.86%)
Apr 03, 2020 0.0880 0.0880 0.0880 0.0880 48,500 -0.01(-13.13%)
Apr 01, 2020 0.1013 0.1013 0.1013 0 -0.03(-22.08%)
Mar 31, 2020 0.1380 0.1380 0.1239 0.1300 1,500 +0.03(+30.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 26, 2020 0.1000 0.1000 0.1000 0.1000 3,005 +0.00(+0.00%)
Mar 25, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+13.64%)
Mar 24, 2020 0.0880 0.0880 0.0880 0.0880 3,500 -0.02(-20.72%)
Mar 19, 2020 0.1110 0.1110 0.1110 0 -0.00(-3.48%)
Mar 18, 2020 0.1150 0.1150 0.1150 0.1150 13,500 -0.02(-14.43%)
Mar 12, 2020 0.1344 0.1344 0.1344 0 -0.00(-1.54%)
Mar 11, 2020 0.1420 0.1420 0.1365 0.1365 17,750 -0.01(-8.94%)
Mar 10, 2020 0.1499 0.1499 0.1499 0.1499 1,287 +0.01(+8.62%)
Mar 05, 2020 0.1380 0.1380 0.1380 0 -0.00(-0.29%)
Mar 04, 2020 0.1384 0.1384 0.1384 0.1384 60,000 -0.03(-17.96%)
Feb 28, 2020 0.1687 0.1687 0.1687 0 +0.03(+17.73%)
Feb 27, 2020 0.1390 0.1434 0.1390 0.1433 30,000 -0.01(-5.35%)
Feb 26, 2020 0.1435 0.1514 0.1400 0.1514 30,600 +0.00(+0.93%)
Feb 25, 2020 0.1466 0.1500 0.1466 0.1500 6,000 +0.01(+7.14%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 -0.02(-12.17%)
Feb 06, 2020 0.1594 0.1594 0.1594 0 -0.01(-6.24%)
Feb 05, 2020 0.1655 0.1700 0.1655 0.1700 1,450 +0.01(+6.25%)
Feb 04, 2020 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.69%)
Jan 30, 2020 0.1589 0.1589 0.1589 0 -0.01(-6.31%)
Jan 21, 2020 0.1696 0.1696 0.1696 0 +0.01(+4.37%)
Jan 16, 2020 0.1625 0.1625 0.1625 0 -0.02(-9.22%)
Jan 15, 2020 0.1790 0.1790 0.1790 0.1790 2,930 -0.01(-4.23%)
Jan 10, 2020 0.1869 0.1869 0.1869 0 +0.01(+3.26%)
Jan 07, 2020 0.1810 0.1810 0.1810 0 -0.00(-0.82%)
Jan 06, 2020 0.1825 0.1825 0.1825 0.1825 14,750 +0.01(+6.41%)
Dec 31, 2019 0.1715 0.1715 0.1715 0 +0.02(+14.64%)
Dec 30, 2019 0.1580 0.1630 0.1496 0.1496 59,800 -0.02(-13.28%)
Dec 27, 2019 0.1725 0.1725 0.1725 0.1725 500 +0.02(+15.77%)
Dec 23, 2019 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Dec 19, 2019 0.1490 0.1490 0.1490 0 +0.00(+0.47%)
Dec 17, 2019 0.1483 0.1483 0.1483 0 +0.01(+4.44%)
Dec 16, 2019 0.1420 0.1420 0.1420 0.1420 1,000 -0.01(-7.79%)
Dec 13, 2019 0.1414 0.1540 0.1400 0.1540 48,100 +0.02(+13.24%)
Dec 12, 2019 0.1414 0.1414 0.1360 0.1360 15,909 -0.00(-3.48%)
Dec 11, 2019 0.1409 0.1409 0.1409 0.1409 5,000 -0.00(-0.42%)
Dec 10, 2019 0.1416 0.1460 0.1415 0.1415 11,330 +0.00(+1.07%)
Dec 09, 2019 0.1500 0.1500 0.1390 0.1400 25,170 -0.03(-16.91%)
Dec 06, 2019 0.1615 0.1717 0.1615 0.1685 25,700 +0.02(+12.94%)
Dec 05, 2019 0.1675 0.1675 0.1491 0.1492 7,250 +0.01(+6.72%)
Dec 02, 2019 0.1398 0.1398 0.1398 0 -0.01(-5.54%)
Nov 29, 2019 0.1480 0.1480 0.1480 5,000 +0.00(+0.00%)
Nov 27, 2019 0.1480 0.1480 0.1480 0.1480 6,500 -0.01(-4.52%)
Nov 26, 2019 0.1460 0.1550 0.1460 0.1550 39,087 -0.04(-21.72%)
Nov 25, 2019 0.1980 0.1980 0.1980 0.1980 500 +0.05(+37.79%)
Nov 21, 2019 0.1437 0.1437 0.1437 0 -0.01(-4.20%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2019 0.1470 0.1500 0.1470 0.1500 30,000 +0.00(+0.74%)
Nov 13, 2019 0.1489 0.1489 0.1489 0 -0.00(-0.40%)
Nov 12, 2019 0.1495 0.1495 0.1495 0.1495 1,250 +0.00(+0.40%)
Nov 11, 2019 0.1450 0.1489 0.1450 0.1489 34,816 +0.00(+2.76%)
Nov 08, 2019 0.1415 0.1450 0.1415 0.1449 14,600 -0.00(-2.09%)
Nov 07, 2019 0.1500 0.1544 0.1480 0.1480 11,940 +0.01(+3.57%)
Nov 06, 2019 0.1429 0.1429 0.1429 0.1429 800 -0.01(-4.73%)
Nov 05, 2019 0.1500 0.1546 0.1500 0.1500 26,500 +0.00(+1.28%)
Nov 04, 2019 0.1701 0.1701 0.1370 0.1481 30,192 -0.00(-1.27%)
Nov 01, 2019 0.1440 0.1500 0.1440 0.1500 2,300 -0.02(-10.18%)
Oct 31, 2019 0.1785 0.1785 0.1670 0.1670 6,140 -0.02(-12.20%)
Oct 30, 2019 0.1913 0.1913 0.1902 0.1902 77,282 -0.01(-6.67%)
Oct 29, 2019 0.1913 0.2038 0.1913 0.2038 20,525 -0.01(-5.52%)
Oct 28, 2019 0.1925 0.2157 0.1913 0.2157 33,300 +0.02(+12.75%)
Oct 25, 2019 0.1913 0.1913 0.1913 0.1913 20,900 +0.00(+1.70%)
Oct 24, 2019 0.1860 0.1881 0.1860 0.1881 4,860 -0.01(-3.79%)
Oct 23, 2019 0.1955 0.1955 0.1955 0.1955 20,000 +0.00(+0.00%)
Oct 22, 2019 0.1955 0.1955 0.1955 0.1955 12,800 -0.00(-1.36%)
Oct 21, 2019 0.1982 0.1982 0.1982 0.1982 100 +0.00(+1.38%)
Oct 18, 2019 0.1955 0.1955 0.1955 0.1955 82,800 -0.00(-2.25%)
Oct 15, 2019 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Oct 14, 2019 0.2400 0.2400 0.2400 0.2400 6,070 +0.00(+1.39%)
Oct 10, 2019 0.2367 0.2367 0.2367 0 +0.01(+4.73%)
Oct 09, 2019 0.2450 0.2450 0.2260 0.2260 35,077 -0.00(-1.53%)
Oct 08, 2019 0.2295 0.2295 0.2295 0.2295 33,000 -0.01(-2.34%)
Oct 07, 2019 0.2350 0.2350 0.2350 0.2350 27,000 -0.00(-1.05%)
Oct 04, 2019 0.2295 0.2375 0.2295 0.2375 65,000 -0.00(-1.04%)
Oct 03, 2019 0.2439 0.2439 0.2400 0.2400 12,970 +0.00(+0.42%)
Oct 02, 2019 0.2410 0.2410 0.2390 0.2390 90,700 -0.01(-2.65%)
Oct 01, 2019 0.2455 0.2455 0.2455 0.2455 150 -0.00(-1.80%)
Sep 30, 2019 0.2651 0.2732 0.2500 0.2500 39,459 -0.02(-5.70%)
Sep 27, 2019 0.2500 0.2651 0.2500 0.2651 14,600 +0.00(+0.00%)
Sep 26, 2019 0.2651 0.2651 0.2651 0.2651 15,000 +0.00(+0.00%)
Sep 25, 2019 0.2651 0.2651 0.2651 0.2651 28,000 +0.00(+0.00%)
Sep 23, 2019 0.2651 0.2651 0.2651 0 +0.01(+4.62%)
Sep 18, 2019 0.2534 0.2534 0.2534 0 -0.03(-9.01%)
Sep 17, 2019 0.2785 0.2785 0.2785 0.2785 26,100 +0.00(+0.00%)
Sep 16, 2019 0.2785 0.2785 0.2785 0.2785 35,000 +0.00(+0.00%)
Sep 13, 2019 0.2785 0.2785 0.2785 0.2785 500 +0.00(+0.00%)
Sep 12, 2019 0.2785 0.2785 0.2785 0.2785 10,150 +0.00(+0.00%)
Sep 11, 2019 0.2785 0.2785 0.2785 0.2785 3,000 -0.00(-0.54%)
Sep 10, 2019 0.2800 0.2800 0.2800 0.2800 5,000 -0.00(-1.75%)
Sep 06, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 05, 2019 0.2900 0.2900 0.2850 0.2850 6,630 -0.01(-3.36%)
Sep 04, 2019 0.2875 0.2950 0.2875 0.2949 3,100 -0.01(-1.70%)
Sep 03, 2019 0.3000 0.3029 0.3000 0.3000 43,300 +0.03(+10.33%)
Aug 30, 2019 0.2719 0.2719 0.2719 0.2719 100 -0.03(-9.06%)
Aug 28, 2019 0.2990 0.2990 0.2990 0 +0.00(+0.00%)
Aug 27, 2019 0.2990 0.2990 0.2990 0.2990 5,500 +0.00(+0.00%)
Aug 26, 2019 0.2990 0.2990 0.2990 0.2990 23,500 +0.00(+0.00%)
Aug 23, 2019 0.2990 0.2990 0.2990 0.2990 2,000 -0.02(-6.56%)
Aug 22, 2019 0.2979 0.3200 0.2979 0.3200 11,020 +0.02(+7.74%)
Aug 21, 2019 0.2970 0.2970 0.2970 0.2970 2,000 +0.00(+0.00%)
Aug 20, 2019 0.3020 0.3020 0.2970 0.2970 167,000 -0.01(-1.66%)
Aug 19, 2019 0.3020 0.3020 0.3020 0.3020 61,000 +0.00(+0.33%)
Aug 16, 2019 0.3010 0.3010 0.3010 0.3010 11,000 -0.01(-3.22%)
Aug 14, 2019 0.3110 0.3110 0.3110 0 +0.00(+0.00%)
Aug 13, 2019 0.3110 0.3480 0.3110 0.3110 27,500 -0.02(-5.10%)
Aug 12, 2019 0.3211 0.3514 0.3211 0.3277 10,280 -0.00(-0.03%)
Aug 09, 2019 0.3440 0.3440 0.3181 0.3278 11,100 -0.04(-9.95%)
Aug 08, 2019 0.3640 0.3640 0.3640 0.3640 16,000 -0.00(-0.33%)
Aug 07, 2019 0.3765 0.3765 0.3652 0.3652 26,603 -0.03(-7.54%)
Aug 06, 2019 0.4180 0.4470 0.3827 0.3950 22,000 +0.02(+6.47%)
Aug 05, 2019 0.4820 0.4940 0.3710 0.3710 75,300 -0.01(-2.37%)
Aug 02, 2019 0.4260 0.4500 0.3800 0.3800 331,300 -0.13(-25.84%)
Aug 01, 2019 0.5040 0.5124 0.5040 0.5124 25,100 -0.01(-1.95%)
Jul 31, 2019 0.5293 0.5293 0.5226 0.5226 600 +0.01(+2.47%)
Jul 30, 2019 0.5100 0.5100 0.5100 20 +0.00(+0.00%)
Jul 29, 2019 0.5100 0.5100 0.5100 0.5100 3,075 +0.04(+7.59%)
Jul 25, 2019 0.4740 0.4740 0.4740 0 -0.00(-0.21%)
Jul 24, 2019 0.4700 0.4780 0.4700 0.4750 30,500 +0.01(+2.15%)
Jul 23, 2019 0.4738 0.4773 0.4650 0.4650 20,950 -0.02(-3.63%)
Jul 22, 2019 0.4934 0.5000 0.4750 0.4825 77,600 -0.00(-0.64%)
Jul 19, 2019 0.5710 0.5710 0.4849 0.4856 24,100 -0.03(-5.38%)
Jul 18, 2019 0.4800 0.5255 0.4800 0.5132 54,840 +0.04(+8.04%)
Jul 17, 2019 0.4750 0.4750 0.4750 0.4750 5,000 +0.01(+3.26%)
Jul 16, 2019 0.4600 0.4600 0.4600 0.4600 2,500 -0.01(-3.16%)
Jul 15, 2019 0.4807 0.4807 0.4750 0.4750 3,500 -0.01(-1.35%)
Jul 12, 2019 0.4750 0.4938 0.4715 0.4815 51,800 +0.03(+5.82%)
Jul 11, 2019 0.4750 0.4750 0.4550 0.4550 9,100 -0.02(-4.21%)
Jul 10, 2019 0.4700 0.4750 0.4700 0.4750 9,200 +0.02(+4.17%)
Jul 09, 2019 0.4800 0.4800 0.4500 0.4560 7,750 -0.02(-4.14%)
Jul 08, 2019 0.4600 0.4859 0.4600 0.4757 19,600 +0.02(+3.41%)
Jul 05, 2019 0.4552 0.4930 0.4552 0.4600 22,000 -0.01(-1.90%)
Jul 03, 2019 0.4539 0.4689 0.4539 0.4689 5,000 +0.01(+1.74%)
Jul 02, 2019 0.4448 0.4609 0.4400 0.4609 12,250 +0.02(+4.75%)
Jul 01, 2019 0.4466 0.4466 0.4400 0.4400 5,000 +0.01(+1.95%)
Jun 28, 2019 0.4400 0.4400 0.4260 0.4316 4,100 -0.00(-0.78%)
Jun 27, 2019 0.4350 0.4350 0.4350 0.4350 3,110 -0.01(-1.14%)
Jun 25, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 24, 2019 0.4400 0.4400 0.4400 0.4400 3,500 +0.01(+3.29%)
Jun 20, 2019 0.4260 0.4260 0.4260 0 +0.00(+0.00%)
Jun 18, 2019 0.4260 0.4260 0.4260 0 -0.00(-0.93%)
Jun 17, 2019 0.4250 0.4300 0.4210 0.4300 19,000 +0.02(+4.88%)
Jun 14, 2019 0.4093 0.4250 0.4000 0.4100 56,000 +0.00(+0.37%)
Jun 12, 2019 0.4085 0.4085 0.4085 0 +0.01(+1.62%)
Jun 11, 2019 0.4020 0.4020 0.4020 0.4020 3,240 -0.03(-6.53%)
Jun 05, 2019 0.4301 0.4301 0.4301 0 -0.01(-2.91%)
Jun 04, 2019 0.4506 0.4506 0.4430 0.4430 25,000 +0.03(+8.05%)
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.