Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canntrust Holdings Inc (NY: CTST )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 5.360 5.360 5.170 5.270 2,608,100 -0.21(-3.83%)
May 30, 2019 5.790 5.840 5.380 5.480 3,357,055 -0.13(-2.32%)
May 29, 2019 5.810 5.870 5.560 5.610 2,421,078 -0.27(-4.59%)
May 28, 2019 5.880 5.940 5.800 5.880 2,668,959 +0.16(+2.80%)
May 24, 2019 5.800 5.900 5.680 5.720 2,504,600 +0.03(+0.53%)
May 23, 2019 5.800 5.850 5.560 5.690 2,357,397 -0.21(-3.56%)
May 22, 2019 5.900 6.100 5.850 5.900 1,283,298 +0.02(+0.34%)
May 21, 2019 5.970 5.970 5.810 5.880 1,354,276 +0.05(+0.86%)
May 20, 2019 6.010 6.020 5.800 5.830 1,383,467 -0.15(-2.51%)
May 17, 2019 6.140 6.180 5.950 5.980 2,079,800 -0.10(-1.64%)
May 16, 2019 6.290 6.340 6.020 6.080 2,608,376 -0.13(-2.09%)
May 15, 2019 6.140 6.370 6.030 6.210 3,659,340 +0.13(+2.14%)
May 14, 2019 6.100 6.440 5.910 6.080 8,113,773 +0.35(+6.11%)
May 13, 2019 5.650 5.860 5.610 5.730 2,802,044 -0.27(-4.50%)
May 10, 2019 5.600 6.000 5.520 6.000 4,231,100 +0.40(+7.14%)
May 09, 2019 5.850 5.850 5.550 5.600 2,611,846 -0.25(-4.27%)
May 08, 2019 5.900 5.930 5.750 5.850 1,846,858 +0.08(+1.39%)
May 07, 2019 6.030 6.110 5.675 5.770 3,909,586 -0.21(-3.51%)
May 06, 2019 5.910 6.000 5.820 5.980 2,591,789 -0.07(-1.16%)
May 03, 2019 5.770 6.140 5.650 6.050 6,556,800 +0.46(+8.23%)
May 02, 2019 5.900 5.900 5.550 5.590 30,425,768 -0.85(-13.20%)
May 01, 2019 6.800 6.850 6.330 6.440 6,168,396 -0.32(-4.73%)
Apr 30, 2019 7.150 7.220 6.760 6.760 3,652,016 -0.44(-6.11%)
Apr 29, 2019 7.280 7.380 7.060 7.200 1,747,984 -0.10(-1.37%)
Apr 26, 2019 7.490 7.610 7.090 7.300 1,782,900 -0.22(-2.93%)
Apr 25, 2019 7.550 7.580 7.380 7.520 1,173,304 -0.02(-0.27%)
Apr 24, 2019 7.200 7.580 7.110 7.540 1,677,262 +0.28(+3.86%)
Apr 23, 2019 7.190 7.260 7.000 7.260 1,411,423 -0.09(-1.22%)
Apr 22, 2019 6.840 7.350 6.600 7.350 2,286,768 +0.24(+3.38%)
Apr 18, 2019 7.380 7.430 7.000 7.110 1,021,900 -0.16(-2.20%)
Apr 17, 2019 6.950 7.350 6.860 7.270 1,157,778 +0.43(+6.29%)
Apr 16, 2019 6.850 7.045 6.790 6.840 927,464 -0.03(-0.44%)
Apr 15, 2019 7.100 7.140 6.740 6.870 1,390,455 -0.30(-4.18%)
Apr 12, 2019 7.070 7.210 7.000 7.170 1,092,100 +0.14(+1.99%)
Apr 11, 2019 7.390 7.390 6.805 7.030 2,290,496 -0.44(-5.89%)
Apr 10, 2019 7.380 7.520 7.350 7.470 971,987 +0.07(+0.95%)
Apr 09, 2019 7.740 7.760 7.310 7.400 1,487,707 -0.36(-4.64%)
Apr 08, 2019 7.750 7.790 7.630 7.760 1,460,091 +0.14(+1.84%)
Apr 05, 2019 7.410 7.650 7.380 7.620 2,045,000 +0.26(+3.53%)
Apr 04, 2019 7.450 7.560 7.230 7.360 1,687,145 -0.11(-1.47%)
Apr 03, 2019 7.750 7.840 7.420 7.470 2,403,578 -0.25(-3.24%)
Apr 02, 2019 8.100 8.130 7.690 7.720 1,934,114 -0.29(-3.62%)
Apr 01, 2019 7.840 8.174 7.657 8.010 3,414,544 +0.25(+3.22%)
Mar 29, 2019 8.330 8.453 7.580 7.760 4,982,900 -0.35(-4.32%)
Mar 28, 2019 8.900 8.930 8.030 8.110 7,175,622 -1.93(-19.22%)
Mar 27, 2019 9.830 10.04 9.450 10.04 1,515,137 +0.25(+2.55%)
Mar 26, 2019 9.550 9.820 9.530 9.790 960,104 +0.34(+3.60%)
Mar 25, 2019 9.680 9.800 9.310 9.450 989,775 -0.18(-1.87%)
Mar 22, 2019 9.900 9.940 9.500 9.630 1,292,900 -0.33(-3.31%)
Mar 21, 2019 9.740 9.990 9.660 9.960 1,111,952 +0.24(+2.47%)
Mar 20, 2019 9.800 9.900 9.514 9.720 1,275,040 -0.09(-0.92%)
Mar 19, 2019 9.690 10.17 9.560 9.810 2,704,294 +0.31(+3.26%)
Mar 18, 2019 8.950 9.500 8.950 9.500 1,743,652 +0.62(+6.98%)
Mar 15, 2019 8.800 8.993 8.740 8.880 626,800 +0.11(+1.25%)
Mar 14, 2019 8.940 8.980 8.710 8.770 490,536 -0.13(-1.46%)
Mar 13, 2019 8.900 9.040 8.720 8.900 733,948 +0.16(+1.83%)
Mar 12, 2019 8.820 9.120 8.700 8.740 832,233 -0.08(-0.91%)
Mar 11, 2019 8.470 8.850 8.350 8.820 998,663 +0.52(+6.27%)
Mar 08, 2019 8.000 8.350 7.780 8.300 1,060,600 -0.01(-0.12%)
Mar 07, 2019 8.980 8.980 8.300 8.310 1,541,633 -0.64(-7.15%)
Mar 06, 2019 8.950 9.080 8.750 8.950 946,960 -0.01(-0.11%)
Mar 05, 2019 8.870 9.150 8.740 8.960 1,037,959 -0.06(-0.67%)
Mar 04, 2019 9.310 9.320 8.570 9.020 2,512,319 -0.41(-4.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.