Historical Data for CannTrust Holdings Inc. (CTST)

$ 0.638 H   R   0.00 (0.00%) Volume: 0 6:30 PM EDT 30-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 N/A N/A N/A 0.638 0 N/A 0.00% 0.638 N/A N/A
04/06/20 N/A N/A N/A 0.638 0 N/A 0.00% 0.638 N/A N/A
04/03/20 N/A N/A N/A 0.638 0 N/A 0.00% 0.638 N/A N/A
04/02/20 N/A N/A N/A 0.638 0 N/A 0.00% 0.638 N/A N/A
04/01/20 N/A N/A N/A 0.638 0 N/A 0.00% 0.638 N/A N/A
03/31/20 N/A N/A N/A 0.638 0 N/A 0.00% 0.638 N/A N/A
03/30/20 0.681 0.70 0.62 0.638 1.18m -0.064 -9.12% 0.638 770.22k 5,405
03/27/20 0.74 0.76 0.6655 0.702 1.95m -0.038 -5.14% 0.702 1.39m 7,619
03/26/20 0.7138 0.86899 0.70 0.74 4.76m 0.0701 10.46% 0.74 3.73m 15,344
03/25/20 0.547 0.68 0.5201 0.6699 3.39m 0.1564 30.46% 0.6699 2.07m 10,807
03/24/20 0.51 0.545 0.4755 0.5135 2.14m 0.0236 4.82% 0.5135 1.11m 6,680
03/23/20 0.50 0.52 0.4725 0.4899 1.54m 0.0295 6.41% 0.4899 754.54k 7,601
03/20/20 0.441 0.50 0.441 0.4604 1.65m 0.0405 9.65% 0.4604 775.75k 6,068
03/19/20 0.40 0.44 0.38 0.4199 937.77k 0.0199 4.98% 0.4199 388.17k 4,329
03/18/20 0.45 0.45 0.38 0.40 1.53m -0.0499 -11.09% 0.40 618.69k 5,787
03/17/20 0.4668 0.4759 0.443 0.4499 962.44k 0.0135 3.09% 0.4499 436.43k 4,685
03/16/20 0.46 0.5088 0.4364 0.4364 1.18m -0.0437 -9.10% 0.4364 548.18k 4,938
03/13/20 0.49 0.5199 0.462 0.4801 1.54m 0.008 1.69% 0.4801 757.96k 5,829
03/12/20 0.4718 0.4752 0.43 0.4721 1.81m -0.0352 -6.94% 0.4721 820.66k 5,986
03/11/20 0.5198 0.53 0.48 0.5073 1.28m -0.0127 -2.44% 0.5073 638.8k 4,735
03/10/20 0.4996 0.5299 0.47 0.52 1.73m 0.053 11.35% 0.52 873.34k 6,530
03/09/20 0.576 0.5765 0.4627 0.467 2.97m -0.133 -22.17% 0.467 1.48m 8,385