Century Global Commodities Corp (TSX: CNT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2024 | 0.0600 | 834 | -0.01(-14.29%) | |||
| Jan 24, 2024 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,000 | +0.01(+7.69%) |
| Jan 22, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 14,500 | +0.01(+18.18%) |
| Jan 17, 2024 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Jan 15, 2024 | 0.0550 | 0 | +0.00(+10.00%) | |||
| Jan 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 44,635 | -0.01(-16.67%) |
| Jan 11, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 169,000 | +0.01(+20.00%) |
| Jan 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.01(+11.11%) |
| Jan 02, 2024 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Dec 29, 2023 | 0.0500 | 0 | +0.01(+25.00%) | |||
| Dec 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | +0.00(+0.00%) |
| Dec 22, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Dec 18, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Dec 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 24,000 | +0.00(+0.00%) |
| Dec 08, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Dec 04, 2023 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Nov 27, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Nov 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,250 | +0.00(+0.00%) |
| Nov 15, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 213,100 | +0.01(+33.33%) |
| Nov 06, 2023 | 0.0300 | 550 | +0.00(+0.00%) | |||
| Nov 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 | +0.00(+0.00%) |
| Oct 12, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Oct 03, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Sep 29, 2023 | 0.0350 | 51 | +0.01(+16.67%) | |||
| Sep 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 | +0.00(+0.00%) |
| Sep 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 58,400 | +0.00(+20.00%) |
| Sep 25, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Sep 07, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 151,000 | -0.00(-16.67%) |
| Sep 05, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Aug 31, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Aug 30, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 | +0.00(+0.00%) |
| Aug 29, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,333 | -0.00(-16.67%) |
| Aug 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 255,000 | +0.00(+0.00%) |
| Aug 24, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Aug 21, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 202,000 | -0.00(-12.50%) |
| Aug 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,113 | +0.00(+0.00%) |
| Aug 10, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Aug 09, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 32,500 | +0.00(+0.00%) |
| Aug 08, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,050 | -0.01(-10.00%) |
| Aug 04, 2023 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Aug 03, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
| Aug 02, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 190,000 | -0.01(-10.00%) |
| Aug 01, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 4,000 | +0.01(+11.11%) |
| Jul 31, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 101,715 | +0.00(+12.50%) |
| Jul 28, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 50,000 | +0.00(+0.00%) |
| Jul 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,000 | +0.00(+0.00%) |
| Jul 25, 2023 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Jul 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,150 | +0.01(+11.11%) |
| Jul 20, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Jul 19, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 298,391 | +0.00(+12.50%) |
| Jul 18, 2023 | 0.0550 | 0.0550 | 0.0400 | 0.0400 | 326,000 | -0.02(-33.33%) |
| Jul 14, 2023 | 0.0600 | 0 | +0.01(+20.00%) | |||
| Jul 10, 2023 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Jul 07, 2023 | 0.0450 | 0.0550 | 0.0400 | 0.0550 | 263,857 | +0.01(+22.22%) |
| Jul 06, 2023 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 107,720 | -0.01(-10.00%) |
| Jul 05, 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 24,800 | -0.02(-28.57%) |
| Jul 04, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.00(+0.00%) |
| Jun 30, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Jun 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.00(+0.00%) |
| Jun 28, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 7,333 | -0.00(-6.67%) |
| Jun 23, 2023 | 0.0750 | 100 | -0.01(-11.76%) | |||
| Jun 16, 2023 | 0.0850 | 0 | +0.01(+6.25%) | |||
| Jun 12, 2023 | 0.0800 | 0 | -0.02(-20.00%) | |||
| May 08, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | +0.00(+0.00%) |
| May 02, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Apr 28, 2023 | 0.1000 | 0 | -0.00(-4.76%) | |||
| Apr 24, 2023 | 0.1050 | 0 | +0.00(+0.00%) | |||
| Apr 20, 2023 | 0.1050 | 1 | -0.01(-8.70%) | |||
| Apr 17, 2023 | 0.1150 | 0 | +0.00(+0.00%) | |||
| Apr 14, 2023 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 8,500 | +0.01(+4.55%) |
| Apr 13, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | +0.00(+0.00%) |
| Apr 12, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 1,500 | +0.00(+0.00%) |
| Apr 10, 2023 | 0.1100 | 0 | +0.01(+4.76%) | |||
| Apr 05, 2023 | 0.1050 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 500 | +0.00(+0.00%) |
| Mar 31, 2023 | 0.1050 | 0 | -0.01(-8.70%) | |||
| Mar 30, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,100 | -0.02(-14.81%) |
| Mar 28, 2023 | 0.1350 | 200 | -0.01(-3.57%) | |||
| Mar 27, 2023 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 35,482 | +0.03(+27.27%) |
| Mar 24, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | +0.00(+0.00%) |
| Mar 23, 2023 | 0.0800 | 0.1200 | 0.0800 | 0.1100 | 189,965 | +0.02(+22.22%) |
| Mar 22, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,900 | +0.01(+12.50%) |
| Mar 21, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 10,100 | +0.01(+14.29%) |
| Mar 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,825 | -0.01(-12.50%) |
| Mar 16, 2023 | 0.0800 | 20 | -0.01(-5.88%) | |||
| Mar 15, 2023 | 0.0850 | 0.0850 | 0.0700 | 0.0850 | 26,000 | +0.01(+21.43%) |
| Mar 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,001 | -0.00(-6.67%) |
| Mar 10, 2023 | 0.0750 | 35 | +0.00(+7.14%) | |||
| Mar 09, 2023 | 0.0650 | 0.0800 | 0.0650 | 0.0700 | 17,508 | +0.00(+0.00%) |
| Mar 08, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 26,000 | -0.00(-6.67%) |
| Mar 07, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 8,934 | +0.00(+0.00%) |
| Mar 06, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,201 | +0.00(+0.00%) |
| Mar 03, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | +0.00(+0.00%) |
| Feb 28, 2023 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Feb 27, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 32,000 | +0.00(+0.00%) |
| Feb 24, 2023 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 14,000 | +0.01(+15.38%) |
| Feb 23, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,050 | +0.00(+0.00%) |
| Feb 21, 2023 | 0.0650 | 0 | -0.01(-7.14%) | |||
| Feb 16, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Feb 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,003 | -0.00(-6.67%) |
| Feb 14, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 254,000 | +0.00(+0.00%) |
| Feb 13, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 33,000 | -0.01(-6.25%) |
| Feb 10, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 36,000 | -0.01(-5.88%) |
| Feb 09, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 9,005 | +0.00(+0.00%) |
| Feb 06, 2023 | 0.0850 | 500 | +0.01(+6.25%) | |||
| Feb 03, 2023 | 0.1150 | 0.1150 | 0.0800 | 0.0800 | 4,020 | -0.04(-33.33%) |
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.
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.