CTST Quote, Trading Chart, CannTrust Holdings Inc.

home / stock / ctst / ctst quote

Stock Information
Company Name: CannTrust Holdings Inc.
Stock Symbol: CTST
Market: NYSE
Menu
CTST CTST Quote CTST Short CTST News CTST Articles CTST Message Board
Get CTST Alerts

News, Short Squeeze, Breakout and More Instantly...
CTST Quote
Last:$0.638
Change Percent:-10.03%
Open:$0.681
Previous Close:$0.638
High:$0.7
Low:$0.62
Volume:1,173,078
Last Trade Date Time:03/30/2020 04:48:18 am
Quotes are delayed by 15 to 20 minutes.
CTST Chart
Last Twenty Trading Days
Date:2020-03-30
Open:$0.681
Close:$0.638
High:$0.7
Low:$0.62
Volume:1,173,078
Date:2020-03-27
Open:$0.74
Close:$0.702
High:$0.76
Low:$0.6655
Volume:1,941,682
Date:2020-03-26
Open:$0.7138
Close:$0.74
High:$0.869
Low:$0.7
Volume:4,739,516
Date:2020-03-25
Open:$0.547
Close:$0.6699
High:$0.68
Low:$0.5201
Volume:3,369,221
Date:2020-03-24
Open:$0.51
Close:$0.5135
High:$0.545
Low:$0.4755
Volume:2,140,161
Date:2020-03-23
Open:$0.5
Close:$0.4899
High:$0.52
Low:$0.4725
Volume:1,534,688
Date:2020-03-20
Open:$0.441
Close:$0.4604
High:$0.5
Low:$0.441
Volume:1,642,923
Date:2020-03-19
Open:$0.4
Close:$0.4199
High:$0.44
Low:$0.38
Volume:933,095
Date:2020-02-12
Open:$0.9143
Close:$0.8076
High:$0.9143
Low:$0.805
Volume:2,956,472
Date:2020-02-11
Open:$0.90
Close:$0.891
High:$0.9256
Low:$0.888
Volume:1,136,436
Date:2020-02-10
Open:$0.935
Close:$0.9022
High:$0.9489
Low:$0.8902
Volume:1,826,652
Date:2020-02-07
Open:$0.99
Close:$0.9362
High:$0.99
Low:$0.906
Volume:1,743,785
Date:2020-02-06
Open:$1.03
Close:$0.995
High:$1.04
Low:$0.9601
Volume:1,909,101
Date:2020-02-05
Open:$1.03
Close:$1.02
High:$1.05
Low:$1.00
Volume:874,391
Date:2020-02-04
Open:$1.04
Close:$1.04
High:$1.07
Low:$1.01
Volume:826,400
Date:2020-02-03
Open:$1.09
Close:$1.04
High:$1.09
Low:$1.02
Volume:707,712
Date:2020-01-31
Open:$1.07
Close:$1.07
High:$1.0888
Low:$1.05
Volume:493,247
Date:2020-01-30
Open:$1.08
Close:$1.08
High:$1.12
Low:$1.07
Volume:718,447
Date:2020-01-29
Open:$1.14
Close:$1.12
High:$1.15
Low:$1.10
Volume:797,318
Date:2020-01-28
Open:$1.09
Close:$1.13
High:$1.15
Low:$1.0502
Volume:1,150,028