Canada Markets closed

Contagious Gaming Inc. (CNS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.00500.0000 (0.00%)
At close: 09:41AM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.01000.01000.01000.01000.0100-
Dec 08, 20220.01000.01000.01000.01000.01001,000
Dec 07, 20220.01000.01000.01000.01000.0100500
Dec 06, 20220.01000.01000.01000.01000.01001,170,000
Dec 05, 20220.01000.01000.01000.01000.0100-
Dec 02, 20220.01000.01000.01000.01000.0100-
Dec 01, 20220.01000.01000.01000.01000.0100-
Nov 30, 20220.01000.01000.01000.01000.0100-
Nov 29, 20220.01000.01000.01000.01000.0100-
Nov 28, 20220.01000.01000.01000.01000.010020,000
Nov 25, 20220.01000.01000.01000.01000.010023,000
Nov 24, 20220.01000.01000.01000.01000.0100-
Nov 23, 20220.01000.01000.01000.01000.01001,400
Nov 22, 20220.01000.01000.01000.01000.010086,000
Nov 21, 20220.01000.01000.01000.01000.0100185,000
Nov 18, 20220.01000.01000.01000.01000.0100-
Nov 17, 20220.01000.01000.01000.01000.010088,000
Nov 16, 20220.01000.01000.01000.01000.01008,000
Nov 15, 20220.01000.01000.01000.01000.010030,000
Nov 14, 20220.01000.01000.01000.01000.0100-
Nov 11, 20220.01000.01000.01000.01000.0100-
Nov 10, 20220.01000.01000.01000.01000.010011,000
Nov 09, 20220.01000.01000.01000.01000.010017,000
Nov 08, 20220.01000.01000.01000.01000.0100-
Nov 07, 20220.01000.01000.01000.01000.01005,000
Nov 04, 20220.01000.01000.01000.01000.0100-
Nov 03, 20220.01000.01000.01000.01000.0100-
Nov 02, 20220.01000.01000.01000.01000.0100-
Nov 01, 20220.01000.01000.01000.01000.0100300
Oct 31, 20220.01000.01000.01000.01000.0100-
Oct 28, 20220.01000.01000.01000.01000.0100-
Oct 27, 20220.01000.01000.01000.01000.0100-
Oct 26, 20220.01000.01000.01000.01000.010010,200
Oct 25, 20220.02000.02000.02000.02000.02006,200
Oct 24, 20220.01000.01000.01000.01000.0100290,000
Oct 21, 20220.01000.01000.01000.01000.01003,000
Oct 20, 20220.01000.01000.01000.01000.0100-
Oct 19, 20220.01000.01000.01000.01000.0100-
Oct 18, 20220.01000.01000.01000.01000.0100-
Oct 17, 20220.01000.01000.01000.01000.0100-
Oct 14, 20220.01000.01000.01000.01000.0100-
Oct 13, 20220.01000.01000.01000.01000.0100-
Oct 12, 20220.01000.01000.01000.01000.0100-
Oct 11, 20220.01000.01000.01000.01000.0100-
Oct 07, 20220.01000.01000.01000.01000.0100-
Oct 06, 20220.01000.01000.01000.01000.0100-
Oct 05, 20220.01000.01000.01000.01000.0100-
Oct 04, 20220.01000.01000.01000.01000.0100-
Oct 03, 20220.01000.01000.01000.01000.01004,000
Sept 30, 20220.02000.02000.02000.02000.0200-
Sept 29, 20220.02000.02000.02000.02000.0200-
Sept 28, 20220.02000.02000.02000.02000.0200-
Sept 27, 20220.02000.02000.02000.02000.0200-
Sept 26, 20220.02000.02000.02000.02000.02003,000
Sept 23, 20220.02000.02000.02000.02000.0200-
Sept 22, 20220.02000.02000.02000.02000.0200-
Sept 21, 20220.02000.02000.02000.02000.0200-
Sept 20, 20220.02000.02000.02000.02000.02005,000
Sept 19, 20220.02000.02000.02000.02000.0200-
Sept 16, 20220.02000.02000.02000.02000.02003,000
Sept 15, 20220.02000.02000.02000.02000.0200-
Sept 14, 20220.02000.02000.02000.02000.0200-
Sept 13, 20220.02000.02000.02000.02000.0200-
Sept 12, 20220.02000.02000.02000.02000.020031,000
Sept 09, 20220.02000.02000.02000.02000.020010,000
Sept 08, 20220.02000.02000.02000.02000.0200111,900
Sept 07, 20220.01000.01000.01000.01000.0100-
Sept 06, 20220.01000.01000.01000.01000.01002,500
Sept 02, 20220.02000.02000.02000.02000.0200-
Sept 01, 20220.02000.02000.02000.02000.0200-
Aug 31, 20220.02000.02000.02000.02000.0200-
Aug 30, 20220.02000.02000.02000.02000.0200-
Aug 29, 20220.02000.02000.02000.02000.0200-
Aug 26, 20220.02000.02000.02000.02000.0200-
Aug 25, 20220.02000.02000.02000.02000.0200-
Aug 24, 20220.02000.02000.02000.02000.0200-
Aug 23, 20220.02000.02000.02000.02000.0200-
Aug 22, 20220.02000.02000.02000.02000.0200-
Aug 19, 20220.02000.02000.02000.02000.0200-
Aug 18, 20220.02000.02000.02000.02000.0200-
Aug 17, 20220.02000.02000.02000.02000.0200-
Aug 16, 20220.02000.02000.02000.02000.0200-
Aug 15, 20220.02000.02000.02000.02000.0200-
Aug 12, 20220.02000.02000.02000.02000.0200-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...