Canada markets open in 6 hours 14 minutes

Contagious Gaming Inc. (CNS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 09:36AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.02000.02000.02000.02000.0200-
Aug 10, 20220.02000.02000.02000.02000.0200-
Aug 09, 20220.02000.02000.02000.02000.0200-
Aug 08, 20220.02000.02000.02000.02000.0200-
Aug 05, 20220.02000.02000.02000.02000.020056,000
Aug 04, 20220.02000.02000.02000.02000.0200-
Aug 03, 20220.02000.02000.02000.02000.0200-
Aug 02, 20220.02000.02000.02000.02000.0200-
Jul 29, 20220.02000.02000.02000.02000.0200-
Jul 28, 20220.02000.02000.02000.02000.020064,000
Jul 27, 20220.02000.02000.02000.02000.0200-
Jul 26, 20220.02000.02000.02000.02000.020010,000
Jul 25, 20220.02000.02000.02000.02000.0200-
Jul 22, 20220.02000.02000.02000.02000.0200-
Jul 21, 20220.02000.02000.02000.02000.0200-
Jul 20, 20220.02000.02000.02000.02000.0200-
Jul 19, 20220.02000.02000.02000.02000.020035,000
Jul 18, 20220.02000.02000.02000.02000.0200700
Jul 15, 20220.02000.02000.02000.02000.0200-
Jul 14, 20220.02000.02000.02000.02000.0200-
Jul 13, 20220.02000.02000.02000.02000.0200-
Jul 12, 20220.02000.02000.02000.02000.0200-
Jul 11, 20220.02000.02000.02000.02000.0200-
Jul 08, 20220.02000.02000.02000.02000.0200-
Jul 07, 20220.02000.02000.02000.02000.0200-
Jul 06, 20220.02000.02000.02000.02000.0200-
Jul 05, 20220.02000.02000.02000.02000.0200-
Jul 04, 20220.02000.02000.02000.02000.0200-
Jun 30, 20220.02000.02000.02000.02000.0200-
Jun 29, 20220.02000.02000.02000.02000.0200-
Jun 28, 20220.02000.02000.02000.02000.0200-
Jun 27, 20220.02000.02000.02000.02000.0200-
Jun 24, 20220.02000.02000.02000.02000.02003,000
Jun 23, 20220.02000.02000.02000.02000.0200-
Jun 22, 20220.02000.02000.02000.02000.020074,000
Jun 21, 20220.02000.02000.02000.02000.0200-
Jun 20, 20220.02000.02000.02000.02000.0200-
Jun 17, 20220.02000.02000.02000.02000.02005,000
Jun 16, 20220.02000.02000.02000.02000.0200-
Jun 15, 20220.02000.02000.02000.02000.02001,000
Jun 14, 20220.02000.02000.02000.02000.0200-
Jun 13, 20220.02000.02000.02000.02000.0200-
Jun 10, 20220.02000.02000.02000.02000.0200-
Jun 09, 20220.02000.02000.02000.02000.02001,000
Jun 08, 20220.02000.02000.02000.02000.0200-
Jun 07, 20220.02000.02000.02000.02000.0200100,000
Jun 06, 20220.02000.02000.02000.02000.0200-
Jun 03, 20220.02000.02000.02000.02000.020085,000
Jun 02, 20220.02000.02000.02000.02000.0200-
Jun 01, 20220.02000.02000.02000.02000.02001,000
May 31, 20220.02000.02000.02000.02000.02002,000
May 30, 20220.02000.02000.02000.02000.0200-
May 27, 20220.02000.02000.02000.02000.02006,000
May 26, 20220.02000.02000.02000.02000.0200-
May 25, 20220.02000.02000.02000.02000.02004,000
May 24, 20220.02000.02000.02000.02000.0200-
May 20, 20220.02000.02000.02000.02000.0200-
May 19, 20220.02000.02000.02000.02000.0200-
May 18, 20220.02000.02000.02000.02000.0200-
May 17, 20220.02000.02000.02000.02000.0200-
May 16, 20220.02000.02000.02000.02000.0200400
May 13, 20220.02000.02000.02000.02000.020075,000
May 12, 20220.02000.02000.02000.02000.0200-
May 11, 20220.02000.02000.02000.02000.0200-
May 10, 20220.02000.02000.02000.02000.0200-
May 09, 20220.02000.02000.02000.02000.0200100
May 06, 20220.02000.02000.02000.02000.020070,000
May 05, 20220.02000.02000.02000.02000.0200120,500
May 04, 20220.03000.03000.03000.03000.0300-
May 03, 20220.03000.03000.03000.03000.0300-
May 02, 20220.03000.03000.03000.03000.03001,000
Apr 29, 20220.03000.03000.03000.03000.0300-
Apr 28, 20220.03000.03000.03000.03000.03001,000
Apr 27, 20220.03000.03000.03000.03000.0300-
Apr 26, 20220.03000.03000.03000.03000.0300-
Apr 25, 20220.03000.03000.03000.03000.0300-
Apr 22, 20220.03000.03000.03000.03000.030044,000
Apr 21, 20220.03000.03000.03000.03000.03007,100
Apr 20, 20220.02000.02000.02000.02000.0200-
Apr 19, 20220.02000.02000.02000.02000.0200-
Apr 18, 20220.02000.02000.02000.02000.020012,000
Apr 14, 20220.03000.03000.03000.03000.0300-
Apr 13, 20220.03000.03000.03000.03000.0300-
Apr 12, 20220.03000.03000.03000.03000.0300300
Apr 11, 20220.03000.03000.03000.03000.03005,000
Apr 08, 20220.03000.03000.03000.03000.03007,000
Apr 07, 20220.03000.03000.03000.03000.03002,000
Apr 06, 20220.03000.03000.03000.03000.03005,000
Apr 05, 20220.03000.03000.03000.03000.030075,000
Apr 04, 20220.03000.03000.03000.03000.0300-
Apr 01, 20220.03000.03000.03000.03000.030030,000
Mar 31, 20220.03000.03000.03000.03000.03003,400
Mar 30, 20220.03000.03000.03000.03000.0300-
Mar 29, 20220.03000.03000.03000.03000.0300-
Mar 28, 20220.03000.03000.03000.03000.0300100,000
Mar 25, 20220.03000.03000.03000.03000.0300-
Mar 24, 20220.03000.03000.03000.03000.030037,000
Mar 23, 20220.03000.03000.03000.03000.0300-
Mar 22, 20220.03000.03000.03000.03000.0300-
Mar 21, 20220.03000.03000.03000.03000.03006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...