Cult Food Science Corp. (CULT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.1050

+0.0150

(+16.67%)

At close: 03:51PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0950	0.1100	0.0950	0.1050	0.1050	243,510
May 01, 2024	0.0900	0.0950	0.0850	0.0900	0.0900	151,955
Apr 30, 2024	0.0900	0.0900	0.0850	0.0900	0.0900	93,530
Apr 29, 2024	0.0950	0.0950	0.0900	0.0900	0.0900	66,733
Apr 26, 2024	0.0950	0.0950	0.0900	0.0900	0.0900	128,897
Apr 25, 2024	0.0800	0.0950	0.0800	0.0950	0.0950	712,462
Apr 24, 2024	0.0900	0.1000	0.0800	0.0800	0.0800	453,086
Apr 23, 2024	0.0850	0.0950	0.0850	0.0950	0.0950	667,432
Apr 22, 2024	0.0600	0.0850	0.0600	0.0850	0.0850	715,190
Apr 19, 2024	0.0500	0.0700	0.0500	0.0600	0.0600	758,350
Apr 18, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	630,848
Apr 17, 2024	0.0450	0.0600	0.0400	0.0500	0.0500	2,670,232
Apr 16, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	585,000
Apr 15, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	56,900
Apr 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	64,035
Apr 11, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	132,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,086
Apr 09, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	298,840
Apr 08, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	425,640
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	120,750
Apr 03, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	110,000
Apr 02, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	36,500
Apr 01, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	66,776
Mar 28, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	558,500
Mar 27, 2024	0.0350	0.0400	0.0325	0.0400	0.0400	149,000
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 25, 2024	0.0350	0.0400	0.0325	0.0350	0.0350	259,335
Mar 22, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	413,440
Mar 21, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	427,641
Mar 20, 2024	0.0300	0.0500	0.0300	0.0375	0.0375	274,772
Mar 19, 2024	0.0400	0.0400	0.0325	0.0350	0.0350	40,972
Mar 18, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	194,500
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Mar 14, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	59,000
Mar 13, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	172,700
Mar 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	9,950
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Mar 07, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	16,200
Mar 06, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	72,875
Mar 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	41,175
Mar 04, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	6,875
Mar 01, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	51,346
Feb 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,733
Feb 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	8,628
Feb 27, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	32,000
Feb 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,638
Feb 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	6,000
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 21, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	62,000
Feb 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	47,695
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,460
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,539
Feb 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,437
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,500
Feb 12, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	56,389
Feb 09, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	176,105
Feb 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	148,386
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 06, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	131,000
Feb 05, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	172,500
Feb 02, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	73,975
Feb 01, 2024	0.0550	0.0550	0.0450	0.0550	0.0550	52,625
Jan 31, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	286,700
Jan 30, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	25,750
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,750
Jan 26, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	148,500
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,075
Jan 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 23, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	68,340
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,500
Jan 19, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	477,125
Jan 18, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	66,593
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	37,005
Jan 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	42,880
Jan 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,750
Jan 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	76,192
Jan 10, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	9,000
Jan 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,374
Jan 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,500
Jan 05, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	189,329
Jan 04, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	39,105
Jan 03, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	22,000
Jan 02, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	158,966
Dec 29, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	5,750
Dec 28, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	89,806
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	14,175
Dec 22, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	126,000
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	46,005
Dec 20, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	125,775
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	168,614
Dec 18, 2023	0.0550	0.0600	0.0500	0.0500	0.0500	841,889
Dec 15, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	93,000
Dec 14, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	202,500
Dec 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	96,132
Dec 12, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	35,000
Dec 11, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	8,308
Dec 08, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	107,704
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0035(+0.48%)

CRUDE OIL79.14+0.19(+0.24%)

Bitcoin CAD80,982.45+1,925.28(+2.44%)

Cult Food Science Corp. (CULT.CN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0035(+0.48%)

CRUDE OIL
79.14
+0.19(+0.24%)

Bitcoin CAD
80,982.45
+1,925.28(+2.44%)