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 28, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 27, 2021 0.2200 0.2200 0.2175 0.2200 29,600 +0.00(+0.00%)
May 26, 2021 0.2065 0.2200 0.2065 0.2200 37,000 +0.01(+4.41%)
May 20, 2021 0.2107 0.2107 0.2107 0 -0.04(-15.04%)
May 19, 2021 0.2480 0.2480 0.2480 0.2480 1,000 +0.02(+10.71%)
May 18, 2021 0.2500 0.2500 0.2240 0.2240 5,531 -0.03(-11.71%)
May 17, 2021 0.2600 0.2600 0.2500 0.2537 9,935 +0.02(+7.23%)
May 11, 2021 0.2366 0.2366 0.2366 0 +0.00(+0.00%)
May 10, 2021 0.2326 0.2366 0.2300 0.2366 10,509 -0.01(-5.36%)
May 06, 2021 0.2500 0.2500 0.2500 0 -0.00(-0.99%)
May 05, 2021 0.2525 0.2525 0.2525 0.2525 100 -0.00(-0.98%)
May 04, 2021 0.2500 0.2695 0.2150 0.2550 69,875 -0.00(-0.04%)
May 03, 2021 0.2546 0.2551 0.2546 0.2551 280 -0.01(-4.17%)
Apr 30, 2021 0.2662 0.2662 0.2662 0.2662 1,000 +0.05(+22.67%)
Apr 28, 2021 0.2170 0.2170 0.2170 0 -0.02(-8.90%)
Apr 27, 2021 0.2096 0.2382 0.2096 0.2382 11,000 +0.03(+12.41%)
Apr 22, 2021 0.2119 0.2119 0.2119 0 -0.02(-7.87%)
Apr 21, 2021 0.2300 0.2300 0.2300 0.2300 1,000 +0.03(+15.69%)
Apr 20, 2021 0.2157 0.2184 0.1988 0.1988 10,100 -0.02(-9.64%)
Apr 16, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.91%)
Apr 15, 2021 0.2066 0.2266 0.2066 0.2266 3,515 +0.01(+3.00%)
Apr 14, 2021 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.78%)
Apr 09, 2021 0.2183 0.2183 0.2183 0 -0.00(-1.53%)
Apr 08, 2021 0.2217 0.2217 0.2217 0.2217 1,000 +0.03(+17.18%)
Apr 07, 2021 0.1892 0.2000 0.1892 0.1892 1,500 -0.01(-2.97%)
Apr 06, 2021 0.2270 0.2270 0.1950 0.1950 1,581 +0.01(+2.63%)
Apr 05, 2021 0.2400 0.2400 0.1900 0.1900 26,675 -0.06(-24.00%)
Apr 01, 2021 0.1990 0.2500 0.1988 0.2500 32,200 +0.05(+25.57%)
Mar 31, 2021 0.2028 0.2028 0.1991 0.1991 3,000 -0.00(-0.45%)
Mar 30, 2021 0.2034 0.2276 0.2000 0.2000 10,740 +0.03(+14.55%)
Mar 29, 2021 0.1746 0.1746 0.1746 2 +0.00(+0.00%)
Mar 26, 2021 0.1734 0.1769 0.1734 0.1746 11,600 -0.01(-3.96%)
Mar 25, 2021 0.1818 0.1818 0.1818 0.1818 12,500 +0.00(+1.39%)
Mar 24, 2021 0.1880 0.1880 0.1793 0.1793 1,125 +0.01(+5.41%)
Mar 22, 2021 0.1701 0.1701 0.1701 0 -0.01(-5.81%)
Mar 18, 2021 0.1806 0.1806 0.1806 0 +0.00(+1.23%)
Mar 11, 2021 0.1784 0.1784 0.1784 0 +0.00(+0.22%)
Mar 10, 2021 0.1780 0.1780 0.1780 50 +0.00(+0.00%)
Mar 09, 2021 0.1847 0.1847 0.1780 0.1780 3,200 +0.01(+4.71%)
Mar 03, 2021 0.1700 0.1700 0.1700 0 +0.01(+5.59%)
Mar 02, 2021 0.1610 0.1610 0.1610 0.1610 3,000 +0.00(+2.81%)
Feb 26, 2021 0.1566 0.1566 0.1566 0 -0.04(-18.27%)
Feb 25, 2021 0.1922 0.1922 0.1916 0.1916 1,460 +0.02(+10.43%)
Feb 24, 2021 0.1740 0.1740 0.1701 0.1735 6,500 -0.02(-8.83%)
Feb 22, 2021 0.1903 0.1903 0.1903 0 -0.00(-1.09%)
Feb 19, 2021 0.1941 0.1941 0.1924 0.1924 700 +0.00(+1.80%)
Feb 18, 2021 0.1900 0.1900 0.1804 0.1890 2,880 +0.02(+9.88%)
Feb 17, 2021 0.1900 0.1900 0.1720 0.1720 2,203 -0.02(-9.47%)
Feb 16, 2021 0.1852 0.2195 0.1852 0.1900 24,754 +0.01(+5.61%)
Feb 12, 2021 0.1671 0.1799 0.1650 0.1799 10,900 +0.03(+20.58%)
Feb 11, 2021 0.1492 0.1492 0.1492 0.1492 500 -0.00(-1.91%)
Feb 10, 2021 0.1521 0.1521 0.1521 0.1521 5,000 +0.01(+5.48%)
Feb 09, 2021 0.1442 0.1442 0.1442 0.1442 11,000 +0.00(+2.41%)
Feb 08, 2021 0.1383 0.1425 0.1383 0.1408 11,600 -0.01(-4.54%)
Feb 05, 2021 0.1500 0.1500 0.1359 0.1475 12,100 +0.00(+2.36%)
Feb 04, 2021 0.1441 0.1441 0.1441 0.1441 270 -0.02(-11.65%)
Feb 02, 2021 0.1631 0.1631 0.1631 0 +0.02(+11.18%)
Feb 01, 2021 0.1442 0.1500 0.1442 0.1467 6,191 -0.00(-2.20%)
Jan 29, 2021 0.1408 0.1500 0.1408 0.1500 1,400 +0.02(+12.78%)
Jan 27, 2021 0.1330 0.1330 0.1330 0 +0.00(+3.42%)
Jan 26, 2021 0.1286 0.1286 0.1286 0.1286 1,000 -0.02(-12.52%)
Jan 25, 2021 0.1478 0.1478 0.1470 0.1470 15,500 +0.02(+13.08%)
Jan 22, 2021 0.1725 0.1725 0.1300 0.1300 56,900 -0.02(-13.33%)
Jan 21, 2021 0.1500 0.1500 0.1500 0.1500 10,010 -0.00(-1.83%)
Jan 20, 2021 0.1528 0.1528 0.1528 0.1528 1,000 +0.01(+6.11%)
Jan 19, 2021 0.1440 0.1440 0.1440 0.1440 1,500 -0.02(-10.28%)
Jan 15, 2021 0.1605 0.1605 0.1605 0.1605 700 +0.02(+10.46%)
Jan 14, 2021 0.1618 0.1618 0.1453 0.1453 862 +0.02(+11.86%)
Jan 13, 2021 0.1299 0.1299 0.1299 0.1299 300 -0.01(-5.73%)
Jan 11, 2021 0.1375 0.1408 0.1375 0.1378 31,400 -0.02(-10.29%)
Jan 08, 2021 0.1524 0.1536 0.1482 0.1536 29,000 -0.05(-25.07%)
Jan 07, 2021 0.2050 0.2050 0.2050 0.2050 4,500 +0.06(+45.70%)
Jan 06, 2021 0.1407 0.1407 0.1407 0.1407 700 +0.00(+0.50%)
Jan 05, 2021 0.1400 0.1400 0.1400 0.1400 2,250 +0.00(+0.43%)
Dec 31, 2020 0.1394 0.1394 0.1394 0 +0.00(+0.00%)
Dec 29, 2020 0.1394 0.1394 0.1394 0 -0.10(-40.68%)
Dec 28, 2020 0.2350 0.2350 0.2350 0.2350 15,365 +0.10(+70.66%)
Dec 21, 2020 0.1377 0.1377 0.1377 0 -0.03(-19.94%)
Dec 18, 2020 0.1720 0.1720 0.1720 0.1720 100 +0.02(+12.42%)
Dec 17, 2020 0.1530 0.1530 0.1530 0.1530 100 +0.01(+4.08%)
Dec 15, 2020 0.1470 0.1470 0.1470 0 -0.01(-8.24%)
Dec 11, 2020 0.1602 0.1602 0.1602 0 +0.01(+5.26%)
Dec 08, 2020 0.1522 0.1522 0.1522 0 -0.02(-12.28%)
Dec 07, 2020 0.1735 0.1735 0.1735 0.1735 914 +0.04(+31.44%)
Dec 03, 2020 0.1320 0.1320 0.1320 0 -0.00(-0.75%)
Nov 30, 2020 0.1330 0.1330 0.1330 0 +0.00(+0.00%)
Nov 25, 2020 0.1330 0.1330 0.1330 0 +0.00(+0.00%)
Nov 24, 2020 0.1330 0.1330 0.1330 0.1330 4,000 +0.00(+0.00%)
Nov 23, 2020 0.1330 0.1330 0.1330 0.1330 385 +0.00(+0.00%)
Nov 19, 2020 0.1330 0.1330 0.1330 0 -0.00(-1.99%)
Nov 16, 2020 0.1357 0.1357 0.1357 0 +0.00(+0.07%)
Nov 10, 2020 0.1356 0.1356 0.1356 0 +0.00(+2.11%)
Nov 09, 2020 0.1328 0.1328 0.1328 0.1328 1,000 -0.00(-3.14%)
Nov 04, 2020 0.1371 0.1371 0.1371 0 -0.01(-6.99%)
Nov 03, 2020 0.1360 0.1474 0.1360 0.1474 2,602 +0.00(+0.20%)
Nov 02, 2020 0.1471 0.1471 0.1471 0.1471 102 -0.02(-14.23%)
Oct 22, 2020 0.1715 0.1715 0.1715 0 -0.00(-0.64%)
Oct 09, 2020 0.1726 0.1726 0.1726 0 +0.00(+1.95%)
Oct 08, 2020 0.1600 0.1693 0.1600 0.1693 3,550 +0.01(+6.88%)
Oct 05, 2020 0.1584 0.1584 0.1584 0 -0.01(-6.82%)
Oct 02, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.01(+5.79%)
Oct 01, 2020 0.1607 0.1607 0.1607 0.1607 5,000 +0.02(+15.61%)
Sep 30, 2020 0.1390 0.1390 0.1390 0.1390 1,764 +0.01(+3.73%)
Sep 29, 2020 0.1340 0.1340 0.1340 0.1340 500 +0.00(+3.08%)
Sep 28, 2020 0.1300 0.1300 0.1300 68 +0.00(+0.00%)
Sep 25, 2020 0.1302 0.1302 0.1300 0.1300 7,000 -0.02(-13.33%)
Sep 23, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 21, 2020 0.1500 0.1500 0.1500 0 -0.00(-0.73%)
Sep 17, 2020 0.1511 0.1511 0.1511 0 +0.00(+2.86%)
Sep 16, 2020 0.1469 0.1469 0.1469 0.1469 3,750 -0.00(-2.07%)
Sep 14, 2020 0.1500 0.1500 0.1500 0 -0.03(-18.43%)
Sep 08, 2020 0.1839 0.1839 0.1839 0 +0.01(+6.42%)
Sep 03, 2020 0.1728 0.1728 0.1728 0 -0.01(-6.09%)
Sep 02, 2020 0.1840 0.1840 0.1840 0.1840 3,000 +0.02(+14.29%)
Aug 31, 2020 0.1610 0.1610 0.1610 0 -0.02(-9.80%)
Aug 27, 2020 0.1785 0.1785 0.1785 0 +0.00(+2.59%)
Aug 26, 2020 0.1800 0.1838 0.1681 0.1740 23,382 +0.00(+0.00%)
Aug 24, 2020 0.1740 0.1740 0.1740 0 +0.02(+12.84%)
Aug 21, 2020 0.1542 0.1542 0.1542 0.1542 1,000 -0.02(-10.24%)
Aug 20, 2020 0.1631 0.1718 0.1631 0.1718 8,052 +0.01(+7.38%)
Aug 17, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 14, 2020 0.1650 0.1650 0.1500 0.1600 3,000 -0.01(-5.94%)
Aug 13, 2020 0.1533 0.1746 0.1533 0.1701 16,475 +0.02(+16.75%)
Aug 10, 2020 0.1457 0.1457 0.1457 0 +0.00(+0.07%)
Aug 07, 2020 0.1456 0.1456 0.1456 0.1456 100 +0.00(+0.00%)
Aug 06, 2020 0.1456 0.1456 0.1456 0.1456 3,500 +0.01(+5.35%)
Aug 05, 2020 0.1382 0.1397 0.1382 0.1382 5,200 +0.02(+15.17%)
Aug 03, 2020 0.1200 0.1200 0.1200 0 -0.01(-5.44%)
Jul 31, 2020 0.1300 0.1300 0.1269 0.1269 5,700 +0.00(+3.59%)
Jul 29, 2020 0.1225 0.1225 0.1225 0 +0.00(+0.41%)
Jul 28, 2020 0.1220 0.1220 0.1220 0.1220 100 -0.00(-1.61%)
Jul 27, 2020 0.1299 0.1299 0.1240 0.1240 10,212 -0.00(-3.43%)
Jul 23, 2020 0.1284 0.1284 0.1284 0 +0.01(+6.82%)
Jul 22, 2020 0.1202 0.1202 0.1202 0.1202 500 +0.00(+0.17%)
Jul 21, 2020 0.1200 0.1200 0.1200 0.1200 6,250 +0.00(+0.00%)
Jul 20, 2020 0.1230 0.1230 0.1200 0.1200 1,000 -0.01(-9.09%)
Jul 17, 2020 0.1352 0.1352 0.1320 0.1320 300 +0.01(+10.00%)
Jul 15, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Jul 13, 2020 0.1350 0.1350 0.1350 0 -0.01(-7.85%)
Jul 10, 2020 0.1465 0.1465 0.1465 0.1465 100 +0.03(+21.88%)
Jul 09, 2020 0.1372 0.1372 0.1202 0.1202 2,000 -0.01(-5.43%)
Jul 07, 2020 0.1271 0.1271 0.1271 0 -0.00(-1.85%)
Jul 06, 2020 0.1295 0.1300 0.1295 0.1295 84,500 -0.00(-1.37%)
Jul 02, 2020 0.1313 0.1313 0.1313 0.1313 5,700 +0.00(+0.00%)
Jun 30, 2020 0.1313 0.1313 0.1313 0 +0.02(+21.01%)
Jun 26, 2020 0.1084 0.1085 0.1084 0.1085 1,200 -0.01(-5.82%)
Jun 25, 2020 0.1010 0.1152 0.1010 0.1152 7,250 -0.00(-0.78%)
Jun 24, 2020 0.1150 0.1200 0.1150 0.1161 18,000 +0.01(+7.30%)
Jun 23, 2020 0.1082 0.1082 0.1082 0.1082 1,750 -0.01(-9.83%)
Jun 22, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Jun 18, 2020 0.1200 0.1200 0.1200 0 -0.02(-12.73%)
Jun 16, 2020 0.1375 0.1375 0.1375 0 +0.02(+14.58%)
Jun 15, 2020 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-8.12%)
Jun 10, 2020 0.1306 0.1306 0.1306 0 +0.01(+8.92%)
Jun 09, 2020 0.1199 0.1199 0.1199 0.1199 1,101 -0.02(-14.17%)
Jun 05, 2020 0.1397 0.1397 0.1397 0 +0.01(+8.80%)
Jun 04, 2020 0.1300 0.1300 0.1284 0.1284 7,250 +0.02(+16.20%)
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.