Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynx Global Digital Fin Corp (OP: CNONF )

N/A UNCHANGED
Last Price Updated: 11:06 AM EST, Mar 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.1411 0.1551 0.1219 0.1551 2,500 -0.01(-4.55%)
Feb 27, 2020 0.1625 0.1625 0.1625 50 +0.00(+0.00%)
Feb 26, 2020 0.1550 0.1800 0.1504 0.1625 14,622 -0.02(-9.72%)
Feb 24, 2020 0.1800 0.1800 0.1800 0 +0.00(+2.21%)
Feb 21, 2020 0.1570 0.1870 0.1570 0.1761 10,700 -0.00(-2.17%)
Feb 20, 2020 0.1500 0.1800 0.1450 0.1800 36,700 +0.03(+20.00%)
Feb 19, 2020 0.1500 0.1500 0.1042 0.1500 1,045 +0.00(+1.63%)
Feb 14, 2020 0.1476 0.1476 0.1476 0 +0.00(+1.79%)
Feb 12, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 11, 2020 0.1480 0.1480 0.1350 0.1450 21,950 -0.03(-15.89%)
Feb 10, 2020 0.1650 0.1850 0.1380 0.1724 14,070 +0.00(+2.01%)
Feb 07, 2020 0.1690 0.1780 0.1575 0.1690 13,000 +0.02(+16.55%)
Feb 06, 2020 0.2110 0.2110 0.1450 0.1450 11,474 +0.00(+0.07%)
Feb 05, 2020 0.2110 0.2110 0.1420 0.1449 2,561 -0.02(-14.26%)
Feb 04, 2020 0.1330 0.1690 0.1330 0.1690 12,500 +0.04(+26.97%)
Feb 03, 2020 0.0920 0.1331 0.0920 0.1331 8,572 +0.01(+6.48%)
Jan 31, 2020 0.1250 0.1250 0.1250 0.1250 1,000 -0.00(-2.87%)
Jan 30, 2020 0.1340 0.1340 0.1287 0.1287 9,245 +0.00(+1.10%)
Jan 29, 2020 0.1175 0.1273 0.1175 0.1273 1,895 +0.00(+2.66%)
Jan 28, 2020 0.1249 0.1249 0.1240 0.1240 6,050 -0.00(-1.74%)
Jan 27, 2020 0.1193 0.1262 0.1193 0.1262 1,500 -0.04(-22.43%)
Jan 24, 2020 0.1639 0.1645 0.1627 0.1627 9,100 -0.00(-0.49%)
Jan 23, 2020 0.1319 0.1635 0.1312 0.1635 21,965 +0.02(+11.68%)
Jan 22, 2020 0.1496 0.1496 0.1230 0.1464 16,850 -0.01(-5.55%)
Jan 21, 2020 0.1518 0.1550 0.1518 0.1550 1,040 +0.03(+22.82%)
Jan 17, 2020 0.1499 0.1499 0.1262 0.1262 10,200 -0.02(-13.26%)
Jan 16, 2020 0.1553 0.1553 0.1455 0.1455 2,850 -0.01(-8.43%)
Jan 15, 2020 0.1589 0.1589 0.1589 0.1589 130 +0.02(+14.23%)
Jan 14, 2020 0.1724 0.1724 0.1391 0.1391 7,700 -0.03(-19.41%)
Jan 13, 2020 0.0891 0.1726 0.0891 0.1726 10,122 +0.04(+29.19%)
Jan 10, 2020 0.1260 0.1560 0.1100 0.1336 81,300 -0.03(-17.84%)
Jan 09, 2020 0.1600 0.1626 0.1350 0.1626 15,600 -0.02(-8.70%)
Jan 08, 2020 0.1549 0.1781 0.1500 0.1781 6,150 +0.04(+32.81%)
Jan 07, 2020 0.1341 0.1341 0.1341 0.1341 2,472 -0.05(-25.21%)
Jan 06, 2020 0.1690 0.1793 0.1672 0.1793 6,000 -0.01(-6.17%)
Jan 03, 2020 0.1860 0.1912 0.1860 0.1911 3,700 +0.01(+5.00%)
Jan 02, 2020 0.1800 0.1820 0.1800 0.1820 9,348 +0.00(+1.11%)
Dec 31, 2019 0.1800 0.1824 0.1671 0.1800 10,900 +0.00(+0.00%)
Dec 30, 2019 0.2200 0.2200 0.1800 0.1800 18,909 -0.02(-11.55%)
Dec 27, 2019 0.1801 0.2374 0.1801 0.2035 3,900 +0.02(+13.06%)
Dec 26, 2019 0.1800 0.2195 0.1800 0.1800 14,974 -0.01(-3.95%)
Dec 24, 2019 0.1908 0.1908 0.1874 0.1874 22,000 -0.01(-6.30%)
Dec 23, 2019 0.2175 0.2175 0.1940 0.2000 6,167 -0.01(-5.44%)
Dec 20, 2019 0.2115 0.2115 0.1856 0.2115 23,000 -0.00(-0.05%)
Dec 19, 2019 0.1830 0.2116 0.1830 0.2116 11,946 +0.02(+10.96%)
Dec 18, 2019 0.2560 0.2560 0.1540 0.1907 165,894 -0.07(-25.51%)
Dec 17, 2019 0.2600 0.2698 0.2560 0.2560 8,700 -0.02(-8.08%)
Dec 16, 2019 0.2651 0.2785 0.2650 0.2785 10,000 -0.01(-3.97%)
Dec 13, 2019 0.2900 0.2900 0.2900 50 +0.00(+0.00%)
Dec 12, 2019 0.2866 0.2919 0.2601 0.2900 28,790 +0.00(+1.19%)
Dec 11, 2019 0.3100 0.3112 0.2864 0.2866 1,950 -0.03(-8.99%)
Dec 09, 2019 0.3149 0.3149 0.3149 0 +0.00(+0.13%)
Dec 06, 2019 0.3011 0.3145 0.3011 0.3145 13,200 +0.00(+0.48%)
Dec 05, 2019 0.3145 0.3145 0.3130 0.3130 4,400 +0.01(+4.33%)
Dec 04, 2019 0.2963 0.3145 0.2963 0.3000 5,800 -0.01(-4.61%)
Dec 03, 2019 0.2978 0.3145 0.2763 0.3145 26,100 +0.01(+4.83%)
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.