Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaquest Medical Corp (OP: CANQF )

0.0899 +0.0001 (+0.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 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 0.2500 0.2500 0.2500 0.2500 24,500 +0.00(+0.00%)
May 27, 2021 0.2500 0.2500 0.2500 0.2500 4,100 +0.00(+0.00%)
May 26, 2021 0.2500 0.2510 0.2300 0.2500 80,300 -0.07(-21.88%)
May 25, 2021 0.3200 0.3200 0.3200 0.3200 200 +0.08(+33.33%)
May 24, 2021 0.2400 0.2400 0.2200 0.2400 5,800 +0.00(+0.00%)
May 21, 2021 0.2400 0.2400 0.2000 0.2400 800 +0.00(+0.00%)
May 20, 2021 0.2200 0.2400 0.2000 0.2400 1,400 +0.00(+0.00%)
May 19, 2021 0.2400 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
May 18, 2021 0.2400 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
May 17, 2021 0.2400 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
May 14, 2021 0.2400 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
May 13, 2021 0.2400 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
May 12, 2021 0.1219 0.2400 0.1219 0.2400 1,610 +0.04(+20.00%)
May 11, 2021 0.2398 0.2398 0.2000 0.2000 5,100 -0.04(-16.67%)
May 10, 2021 0.1201 0.2400 0.1100 0.2400 10,700 +0.00(+0.00%)
May 07, 2021 0.2400 0.2400 0.2400 0.2400 9,722 +0.01(+4.35%)
May 06, 2021 0.2400 0.2500 0.2300 0.2300 22,488 -0.01(-4.17%)
May 05, 2021 0.2200 0.2400 0.2200 0.2400 9,378 +0.02(+9.09%)
May 04, 2021 0.2200 0.2200 0.2200 6 +0.00(+0.00%)
May 03, 2021 0.2200 0.2200 0.2200 0.2200 10,700 +0.00(+0.00%)
Apr 30, 2021 0.2200 0.2200 0.2000 0.2200 9,200 +0.00(+0.00%)
Apr 29, 2021 0.2200 0.2200 0.2200 0.2200 500 +0.02(+10.00%)
Apr 28, 2021 0.2200 0.2200 0.2000 0.2000 5,358 -0.02(-9.09%)
Apr 27, 2021 0.2400 0.2400 0.2200 0.2200 12,700 +0.02(+10.00%)
Apr 26, 2021 0.2400 0.2400 0.2000 0.2000 3,050 -0.04(-16.67%)
Apr 23, 2021 0.1900 0.2400 0.1200 0.2400 5,900 +0.04(+20.00%)
Apr 22, 2021 0.2500 0.2500 0.0850 0.2000 29,512 -0.04(-17.01%)
Apr 21, 2021 0.2000 0.2410 0.1200 0.2410 50,416 +0.02(+9.55%)
Apr 20, 2021 0.2200 0.2300 0.2000 0.2200 9,872 -0.01(-4.35%)
Apr 19, 2021 0.4400 0.4400 0.2000 0.2300 9,319 +0.00(+0.00%)
Apr 16, 2021 0.4400 0.4400 0.2300 0.2300 4,900 +0.00(+0.00%)
Apr 15, 2021 0.2450 0.2450 0.2300 0.2300 2,511 -0.01(-4.17%)
Apr 14, 2021 0.3200 0.3200 0.1800 0.2400 22,583 +0.04(+20.00%)
Apr 13, 2021 0.2000 0.2000 0.2000 0.2000 13,100 +0.02(+11.11%)
Apr 12, 2021 0.1800 0.1800 0.1800 0.1800 166 +0.00(+0.00%)
Apr 09, 2021 0.2000 0.2000 0.1800 0.1800 10,000 -0.02(-10.00%)
Apr 08, 2021 0.2000 0.2000 0.2000 0.2000 3,400 +0.00(+0.00%)
Apr 07, 2021 0.2000 0.2000 0.1800 0.2000 28,817 +0.00(+0.00%)
Apr 06, 2021 0.1600 0.2000 0.1600 0.2000 3,875 +0.00(+0.00%)
Apr 05, 2021 0.2400 0.2400 0.2000 0.2000 15,817 +0.01(+5.26%)
Apr 01, 2021 0.1900 0.1900 0.1900 0.1900 500 +0.06(+46.15%)
Mar 29, 2021 0.1300 0.1300 0.1300 0 -0.07(-35.00%)
Mar 26, 2021 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 10 +0.00(+0.00%)
Mar 24, 2021 0.1280 0.2000 0.1280 0.2000 20,000 +0.07(+56.86%)
Mar 18, 2021 0.1275 0.1275 0.1275 0 +0.00(+2.00%)
Mar 15, 2021 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Mar 12, 2021 0.1100 0.1100 0.0613 0.1100 6,000 -0.01(-12.00%)
Mar 11, 2021 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Mar 10, 2021 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Mar 09, 2021 0.1250 0.1250 0.1250 0.1250 5,474 +0.00(+0.00%)
Mar 05, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 04, 2021 0.1250 0.1250 0.1250 50 +0.00(+0.00%)
Mar 03, 2021 0.1250 0.1250 0.1250 0.1250 450 +0.00(+0.00%)
Mar 02, 2021 0.1300 0.1300 0.1250 0.1250 14,400 +0.00(+0.00%)
Mar 01, 2021 0.1250 0.1250 0.1250 0.1250 6,300 +0.07(+114.41%)
Feb 24, 2021 0.0583 0.0583 0.0583 0 +0.00(+0.00%)
Feb 23, 2021 0.0583 0.0583 0.0583 0.0583 100 -0.08(-58.36%)
Feb 19, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 18, 2021 0.1400 0.1400 0.1400 10 +0.00(+0.00%)
Feb 16, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 12, 2021 0.2000 0.2000 0.1400 0.1400 200 -0.02(-12.50%)
Feb 11, 2021 0.1600 0.1600 0.1600 0.1600 910 +0.04(+28.00%)
Feb 10, 2021 0.1600 0.1600 0.1250 0.1250 39,988 -0.08(-37.50%)
Feb 09, 2021 0.2000 0.2000 0.2000 0.2000 100 +0.08(+60.00%)
Feb 04, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 03, 2021 0.1250 0.1250 0.1250 0.1250 1,025 +0.00(+0.00%)
Feb 02, 2021 0.1250 0.1250 0.1250 0.1250 19,975 +0.00(+0.00%)
Feb 01, 2021 0.1250 0.1250 0.1250 0.1250 7,000 +0.04(+52.44%)
Jan 28, 2021 0.0820 0.0820 0.0820 0 -0.06(-41.43%)
Jan 27, 2021 0.1400 0.1400 0.1400 0.1400 15,000 +0.06(+71.99%)
Jan 26, 2021 0.0814 0.0814 0.0814 0.0814 990 -0.06(-41.86%)
Jan 25, 2021 0.1400 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Jan 22, 2021 0.0801 0.1400 0.0801 0.1400 2,400 +0.02(+19.15%)
Jan 21, 2021 0.1000 0.1175 0.1000 0.1175 21,008 -0.02(-16.01%)
Jan 20, 2021 0.1399 0.1399 0.1399 0.1399 3,286 +0.05(+57.01%)
Jan 19, 2021 0.0891 0.0891 0.0891 0.0891 400 -0.03(-25.75%)
Jan 15, 2021 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Jan 14, 2021 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jan 12, 2021 0.1250 0.1250 0 +0.00(+0.00%)
Jan 11, 2021 0.1100 0.1100 0.1100 0.1100 500 -0.04(-26.67%)
Jan 08, 2021 0.1500 0.1500 0.1500 25 +0.00(+0.00%)
Jan 07, 2021 0.1500 0.1500 0.1500 25 +0.00(+0.00%)
Jan 06, 2021 0.1250 0.1500 0.1250 0.1500 5,200 +0.02(+20.00%)
Jan 04, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 28, 2020 0.1250 0.1250 0.1250 0 +0.04(+38.89%)
Dec 24, 2020 0.1400 0.1400 0.0302 0.0900 5,900 -0.04(-28.00%)
Dec 22, 2020 0.1250 0.1250 0.1250 0 +0.06(+103.92%)
Dec 21, 2020 0.0613 0.0613 0.0613 0.0613 1,400 -0.09(-59.13%)
Dec 18, 2020 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Dec 16, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 15, 2020 0.1400 0.1400 0.1400 0.1400 325 +0.00(+0.00%)
Dec 14, 2020 0.1400 0.1400 0.1400 0.1400 15,200 +0.06(+64.71%)
Dec 11, 2020 0.0900 0.0900 0.0850 0.0850 20,000 -0.03(-24.44%)
Dec 08, 2020 0.1125 0.1125 0.1125 0 -0.02(-13.46%)
Dec 04, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 01, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 30, 2020 0.1075 0.1300 0.1075 0.1300 3,800 +0.00(+0.00%)
Nov 24, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 23, 2020 0.1200 0.1300 0.1200 0.1300 1,812 +0.01(+8.33%)
Nov 19, 2020 0.1200 0.1200 0.1200 0 +0.05(+71.18%)
Nov 17, 2020 0.0701 0.0701 0.0701 0 -0.01(-17.53%)
Nov 16, 2020 0.0850 0.0850 0.0850 0.0850 550 +0.02(+36.88%)
Nov 04, 2020 0.0621 0.0621 0.0621 0 +0.00(+0.00%)
Nov 03, 2020 0.1300 0.1300 0.0621 0.0621 21,650 -0.06(-48.25%)
Nov 02, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.04(+45.81%)
Oct 28, 2020 0.0823 0.0823 0.0823 0 -0.06(-41.21%)
Oct 23, 2020 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Oct 21, 2020 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
Oct 20, 2020 0.1200 0.1200 0.1200 0.1200 5,100 +0.00(+0.00%)
Oct 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 12, 2020 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Oct 09, 2020 0.1200 0.1500 0.1200 0.1500 700 +0.03(+25.00%)
Sep 30, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 29, 2020 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Sep 25, 2020 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Sep 22, 2020 0.1500 0.1500 0.1500 0 +0.07(+87.50%)
Sep 21, 2020 0.1200 0.1200 0.0800 0.0800 924 +0.02(+33.33%)
Sep 17, 2020 0.0600 0.0600 0.0600 0 -0.08(-57.14%)
Sep 15, 2020 0.1400 0.1400 0.1400 0 +0.07(+99.71%)
Sep 14, 2020 0.0701 0.0701 0.0701 4 +0.00(+0.00%)
Sep 08, 2020 0.0701 0.0701 0.0701 0 -0.06(-46.08%)
Sep 04, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Aug 13, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 12, 2020 0.1100 0.1100 0.1100 0.1100 134 -0.11(-50.00%)
Aug 11, 2020 0.1100 0.2200 0.1100 0.2200 1,099 +0.07(+49.15%)
Aug 03, 2020 0.1475 0.1475 0.1475 0 -0.00(-1.67%)
Jul 31, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jul 27, 2020 0.1500 0.1500 0.1500 0 +0.09(+138.10%)
Jul 24, 2020 0.0630 0.0630 0.0630 0.0630 200 -0.03(-30.00%)
Jul 22, 2020 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
Jul 16, 2020 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Jul 15, 2020 0.1675 0.1675 0.1650 0.1650 5,555 -0.01(-2.94%)
Jul 14, 2020 0.1700 0.1700 0.1700 0.1700 13,345 +0.07(+70.00%)
Jul 01, 2020 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Jun 30, 2020 0.1200 0.1200 0.0700 0.0700 4,805 +0.00(+0.00%)
Jun 25, 2020 0.0700 0.0700 0.0700 0 -0.10(-58.82%)
Jun 23, 2020 0.1700 0.1700 0.1700 0 +0.07(+70.00%)
Jun 19, 2020 0.1000 0.1000 0.1000 0 -0.05(-31.27%)
Jun 18, 2020 0.1455 0.1455 0.1455 4 +0.00(+0.00%)
Jun 17, 2020 0.1455 0.1455 0.1455 0.1455 100 -0.02(-14.41%)
Jun 16, 2020 0.1700 0.1700 0.1700 5 +0.00(+0.00%)
Jun 10, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 09, 2020 0.1700 0.1700 0.1100 0.1700 25,100 -0.02(-10.53%)
Jun 08, 2020 0.1900 0.1900 0.1900 10 +0.00(+0.00%)
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.