Canada Markets open in 2 hrs 10 mins

Contagious Gaming Inc. (CNS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 02:46PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 2022------
Jan. 18, 20220.03000.03000.03000.03000.0300-
Jan. 17, 20220.03000.03000.03000.03000.0300-
Jan. 14, 20220.03000.03000.03000.03000.0300-
Jan. 13, 20220.03000.03000.03000.03000.030051,000
Jan. 12, 20220.03000.03000.03000.03000.030050,000
Jan. 11, 20220.03000.03000.03000.03000.030021,000
Jan. 10, 20220.03000.03000.03000.03000.0300-
Jan. 07, 20220.03000.03000.03000.03000.0300-
Jan. 06, 20220.03000.03000.03000.03000.0300-
Jan. 05, 20220.03000.03000.03000.03000.0300500
Jan. 04, 20220.03000.03000.03000.03000.0300-
Dec. 31, 2021------
Dec. 30, 20210.03000.03000.03000.03000.03003,000
Dec. 29, 20210.03000.03000.03000.03000.030022,000
Dec. 24, 20210.03000.03000.03000.03000.0300120,000
Dec. 23, 20210.02000.02000.02000.02000.0200-
Dec. 22, 20210.03000.03000.02000.02000.0200267,000
Dec. 21, 20210.02000.02000.02000.02000.020011,700
Dec. 20, 20210.02000.02000.02000.02000.02005,000
Dec. 17, 20210.02000.02000.02000.02000.0200-
Dec. 16, 20210.03000.03000.02000.02000.020029,500
Dec. 15, 20210.02000.02000.02000.02000.02002,000
Dec. 14, 20210.03000.03000.03000.03000.0300-
Dec. 13, 20210.03000.03000.03000.03000.0300191,000
Dec. 10, 20210.03000.03000.03000.03000.0300-
Dec. 09, 20210.03000.03000.03000.03000.0300-
Dec. 08, 20210.03000.03000.03000.03000.0300-
Dec. 07, 20210.03000.03000.03000.03000.0300-
Dec. 06, 20210.03000.03000.03000.03000.0300-
Dec. 03, 20210.03000.03000.03000.03000.030070,800
Dec. 02, 20210.03000.03000.03000.03000.0300-
Dec. 01, 20210.03000.03000.03000.03000.03003,000
Nov. 30, 20210.03000.03000.03000.03000.0300-
Nov. 29, 20210.03000.03000.03000.03000.030010,000
Nov. 26, 20210.03000.03000.03000.03000.0300161,000
Nov. 25, 20210.03000.03000.03000.03000.0300-
Nov. 24, 20210.03000.03000.03000.03000.030060,000
Nov. 23, 20210.04000.04000.04000.04000.0400-
Nov. 22, 20210.04000.04000.04000.04000.0400-
Nov. 19, 20210.04000.04000.04000.04000.0400-
Nov. 18, 20210.04000.04000.04000.04000.0400-
Nov. 17, 20210.04000.04000.04000.04000.04002,000
Nov. 16, 20210.03000.03000.03000.03000.030010,000
Nov. 15, 20210.03000.03000.03000.03000.03008,000
Nov. 12, 20210.04000.04000.04000.04000.04008,000
Nov. 11, 20210.03000.03000.03000.03000.030050,000
Nov. 10, 20210.04000.04000.03000.03000.0300120,000
Nov. 09, 20210.04000.04000.03000.03000.0300394,700
Nov. 08, 20210.04000.04000.03000.04000.040012,800
Nov. 05, 20210.04000.04000.04000.04000.0400-
Nov. 04, 20210.04000.04000.04000.04000.04005,900
Nov. 03, 20210.04000.04000.04000.04000.0400-
Nov. 02, 20210.04000.04000.04000.04000.04004,000
Nov. 01, 20210.04000.04000.04000.04000.0400-
Oct. 29, 20210.04000.04000.04000.04000.0400-
Oct. 28, 20210.04000.04000.04000.04000.0400-
Oct. 27, 20210.04000.04000.04000.04000.040039,500
Oct. 26, 20210.04000.04000.04000.04000.0400-
Oct. 25, 20210.04000.04000.04000.04000.0400-
Oct. 22, 20210.04000.04000.04000.04000.040015,600
Oct. 21, 20210.04000.04000.04000.04000.040045,000
Oct. 20, 20210.04000.04000.04000.04000.040023,000
Oct. 19, 20210.04000.04000.04000.04000.0400-
Oct. 18, 20210.04000.04000.04000.04000.040021,000
Oct. 15, 20210.04000.04000.04000.04000.04002,000
Oct. 14, 20210.04000.04000.04000.04000.0400-
Oct. 13, 20210.04000.04000.04000.04000.0400-
Oct. 12, 20210.04000.04000.04000.04000.04002,800
Oct. 08, 20210.04000.04000.04000.04000.0400-
Oct. 07, 20210.04000.04000.04000.04000.040010,000
Oct. 06, 20210.04000.04000.04000.04000.04005,700
Oct. 05, 20210.04000.04000.04000.04000.040010,000
Oct. 04, 20210.04000.04000.04000.04000.040034,000
Oct. 01, 20210.04000.04000.04000.04000.0400-
Sep. 30, 20210.04000.04000.04000.04000.0400-
Sep. 29, 20210.04000.04000.04000.04000.040012,000
Sep. 28, 20210.04000.04000.04000.04000.0400-
Sep. 27, 20210.04000.04000.04000.04000.040051,000
Sep. 24, 20210.04000.04000.04000.04000.040015,000
Sep. 23, 20210.05000.05000.05000.05000.05005,000
Sep. 22, 20210.05000.05000.04000.04000.040045,500
Sep. 21, 20210.05000.05000.05000.05000.050045,000
Sep. 20, 20210.05000.05000.05000.05000.05005,000
Sep. 17, 20210.05000.05000.05000.05000.0500-
Sep. 16, 20210.05000.05000.05000.05000.0500-
Sep. 15, 20210.05000.05000.05000.05000.0500-
Sep. 14, 20210.05000.05000.05000.05000.05002,000
Sep. 13, 20210.05000.05000.05000.05000.0500-
Sep. 10, 20210.05000.05000.05000.05000.050035,500
Sep. 09, 20210.05000.05000.05000.05000.05002,500
Sep. 08, 20210.05000.05000.05000.05000.0500-
Sep. 07, 20210.04000.05000.04000.05000.0500254,800
Sep. 03, 20210.04000.04000.04000.04000.0400170,000
Sep. 02, 20210.04000.04000.04000.04000.040067,500
Sep. 01, 20210.05000.05000.05000.05000.050031,000
Aug. 31, 20210.05000.05000.05000.05000.050062,000
Aug. 30, 20210.06000.06000.06000.06000.06008,400
Aug. 27, 20210.06000.06000.06000.06000.06004,000
Aug. 26, 20210.05000.05000.05000.05000.050024,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...