Canntrust Holdings Inc (NY: CTST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	5.360	5.360	5.170	5.270	2,608,100	-0.21(-3.83%)
May 30, 2019	5.790	5.840	5.380	5.480	3,357,055	-0.13(-2.32%)
May 29, 2019	5.810	5.870	5.560	5.610	2,421,078	-0.27(-4.59%)
May 28, 2019	5.880	5.940	5.800	5.880	2,668,959	+0.16(+2.80%)
May 24, 2019	5.800	5.900	5.680	5.720	2,504,600	+0.03(+0.53%)
May 23, 2019	5.800	5.850	5.560	5.690	2,357,397	-0.21(-3.56%)
May 22, 2019	5.900	6.100	5.850	5.900	1,283,298	+0.02(+0.34%)
May 21, 2019	5.970	5.970	5.810	5.880	1,354,276	+0.05(+0.86%)
May 20, 2019	6.010	6.020	5.800	5.830	1,383,467	-0.15(-2.51%)
May 17, 2019	6.140	6.180	5.950	5.980	2,079,800	-0.10(-1.64%)
May 16, 2019	6.290	6.340	6.020	6.080	2,608,376	-0.13(-2.09%)
May 15, 2019	6.140	6.370	6.030	6.210	3,659,340	+0.13(+2.14%)
May 14, 2019	6.100	6.440	5.910	6.080	8,113,773	+0.35(+6.11%)
May 13, 2019	5.650	5.860	5.610	5.730	2,802,044	-0.27(-4.50%)
May 10, 2019	5.600	6.000	5.520	6.000	4,231,100	+0.40(+7.14%)
May 09, 2019	5.850	5.850	5.550	5.600	2,611,846	-0.25(-4.27%)
May 08, 2019	5.900	5.930	5.750	5.850	1,846,858	+0.08(+1.39%)
May 07, 2019	6.030	6.110	5.675	5.770	3,909,586	-0.21(-3.51%)
May 06, 2019	5.910	6.000	5.820	5.980	2,591,789	-0.07(-1.16%)
May 03, 2019	5.770	6.140	5.650	6.050	6,556,800	+0.46(+8.23%)
May 02, 2019	5.900	5.900	5.550	5.590	30,425,768	-0.85(-13.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.