Dark

CNDCF
CANADIAN BANC CORP
stock OTC

Inactive

Apr 18, 2022

11.57USD-6.625%(-0.82)100

Pre-market

0.00USD-100.000%(-12.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-18	11.5731	11.5731	11.5731	11.5731	-6.625%	100	0.000%
2022-02-08	12.3942	12.3942	12.3942	12.3942	+12.360%	6,701	-6.625%
2021-12-29	11.0308	11.0308	11.0308	11.0308	+11.137%	230	+4.916%
2021-10-14	9.9254	9.9254	9.9254	9.9254	-0.052%	600	+16.601%
2021-10-08	9.9306	9.9306	9.9306	9.9306	+3.738%	400	+16.540%
2021-07-26	9.5728	9.5728	9.5728	9.5728	-0.779%	378	+20.896%
2021-07-15	9.6480	9.6480	9.6480	9.6480	-2.365%	400	+19.953%
2021-05-26	9.8817	9.8817	9.8817	9.8817	+13.674%	500	+17.116%
2021-03-31	8.6910	8.6930	8.6910	8.6930	+0.040%	200	+33.131%
2021-03-25	8.6893	8.6895	8.6893	8.6895	-0.742%	1,150	+33.185%
2021-03-16	8.7545	8.7545	8.7545	8.7545	+2.355%	1,350	+32.196%
2021-03-10	8.5531	8.5531	8.5531	8.5531	+17.166%	200	+35.309%
2021-02-08	7.3000	7.3000	7.3000	7.3000	-1.351%	3,530	+58.536%
2021-01-25	7.4000	7.4000	7.4000	7.4000	-0.990%	515	+56.393%
2021-01-22	7.4740	7.4740	7.4740	7.4740	-1.658%	200	+54.845%
2021-01-21	7.6000	7.6000	7.6000	7.6000	-0.593%	100	+52.278%
2021-01-14	7.6453	7.6453	7.6453	7.6453	+3.946%	100	+51.375%
2021-01-07	7.3551	7.3551	7.3551	7.3551	+1.211%	750	+57.348%
2021-01-06	7.2377	7.2671	7.2377	7.2671	+3.865%	200	+59.253%
2021-01-04	6.8969	6.9967	6.8969	6.9967	+1.650%	300	+65.408%
2020-12-23	6.8831	6.8831	6.8831	6.8831	+0.191%	100	+68.138%
2020-12-04	6.8998	6.8998	6.8700	6.8700	+0.089%	3,000	+68.459%
2020-12-01	6.8639	6.8639	6.8572	6.8639	+3.622%	3,000	+68.608%
2020-11-30	6.7900	6.7900	6.6240	6.6240	-4.277%	700	+74.715%
2020-11-24	6.9500	6.9500	6.9100	6.9200	+10.016%	1,000	+67.241%
2020-11-19	6.2900	6.2900	6.2900	6.2900	+0.801%	2,000	+83.992%
2020-11-18	6.2400	6.2400	6.2300	6.2400	+18.406%	1,200	+85.466%
2020-11-03	5.3100	5.3100	5.2700	5.2700	+5.823%	2,000	+119.603%
2020-10-30	4.9800	4.9800	4.9800	4.9800	-0.797%	359	+132.392%
2020-10-29	5.0500	5.0500	5.0200	5.0200	-5.461%	1,000	+130.540%
2020-10-27	5.4100	5.4100	5.3100	5.3100	-1.848%	3,000	+117.949%
2020-10-26	5.4100	5.4100	5.4100	5.4100	+1.501%	1,010	+113.921%
2020-10-23	5.3300	5.3300	5.3300	5.3300	+2.303%	700	+117.131%
2020-10-20	5.2100	5.2100	5.2100	5.2100	-0.762%	2,000	+122.132%
2020-10-14	5.2500	5.2600	5.2500	5.2500	-1.869%	1,000	+120.440%
2020-10-13	5.4000	5.4000	5.3500	5.3500	+0.187%	1,700	+116.320%
2020-10-08	5.3400	5.3400	5.3400	5.3400	-0.187%	500	+116.725%
2020-10-07	5.3500	5.3500	5.3500	5.3500	+4.492%	1,000	+116.320%
2020-09-24	5.1200	5.1200	5.1200	5.1200	0.000%	2,000	+126.037%
2020-09-23	5.1200	5.1200	5.1200	5.1200	-7.246%	100	+126.037%
2020-09-14	5.5200	5.5200	5.5200	5.5200	+0.181%	300	+109.658%
2020-09-11	5.5100	5.5100	5.5100	5.5100	+11.765%	300	+110.038%
2020-07-29	4.9300	4.9300	4.9300	4.9300	-1.597%	100	+134.748%
2020-06-23	5.0100	5.0100	5.0100	5.0100	-1.572%	2,000	+131.000%
2020-06-18	5.0900	5.0900	5.0900	5.0900	-2.303%	150	+127.369%
2020-06-10	5.2100	5.2100	5.2100	5.2100	-5.957%	100	+122.132%
2020-06-08	5.5400	5.5400	5.5400	5.5400	+5.323%	2,000	+108.901%
2020-06-03	5.2600	5.2600	5.2600	5.2600	+7.566%	100	+120.021%
2020-06-01	4.8900	4.8900	4.8900	4.8900	+14.789%	288	+136.669%
2020-05-26	4.2600	4.2600	4.2600	4.2600	+7.035%	200	+171.669%
2020-05-20	4.0600	4.0600	3.9800	3.9800	+0.252%	1,500	+190.781%
2020-05-19	4.0800	4.0800	3.9700	3.9700	-12.555%	1,550	+191.514%
2020-05-08	4.5400	4.5400	4.5400	4.5400	+0.889%	100	+154.914%
2020-04-17	4.5000	4.5000	4.5000	4.5000	0.000%	1,010	+157.180%
2020-04-15	4.5000	4.5000	4.5000	4.5000	-7.975%	250	+157.180%
2020-04-14	4.8900	4.8900	4.8900	4.8900	+6.769%	170	+136.669%
2020-04-13	4.6300	4.6300	4.5800	4.5800	-4.979%	1,500	+152.688%
2020-04-09	4.9100	4.9300	4.8200	4.8200	+23.590%	1,600	+140.106%
2020-04-03	3.9000	3.9000	3.9000	3.9000	-6.024%	1,000	+196.746%
2020-04-02	4.1500	4.1500	4.1500	4.1500	-9.389%	1,000	+178.870%
2020-03-26	4.8200	4.8600	4.5800	4.5800	+13.930%	4,110	+152.688%
2020-03-25	3.6900	4.0200	3.6900	4.0200	+8.943%	2,170	+187.888%
2020-03-23	3.6900	3.6900	3.6900	3.6900	-18.722%	500	+213.634%
2020-03-17	4.4700	4.5400	4.4700	4.5400	+4.850%	1,590	+154.914%
2020-03-12	4.6100	4.6100	4.1000	4.3300	-20.550%	3,000	+167.277%
2020-03-10	5.4500	5.4500	5.4500	5.4500	+5.825%	530	+112.350%
2020-03-09	5.1100	5.1500	5.1100	5.1500	-15.712%	800	+124.720%
2020-03-06	6.1100	6.1100	6.1100	6.1100	-4.531%	200	+89.412%
2020-03-05	6.5700	6.5700	6.4000	6.4000	-3.759%	1,005	+80.830%
2020-03-04	6.6500	6.6500	6.6500	6.6500	-3.902%	1,000	+74.032%
2020-03-03	6.9200	6.9200	6.9200	6.9200	+5.810%	525	+67.241%
2020-03-02	6.6400	6.6400	6.5400	6.5400	+0.615%	2,500	+76.959%
2020-02-28	6.6200	6.6200	6.5000	6.5000	-7.407%	268	+78.048%
2020-02-27	6.9800	7.0200	6.9800	7.0200	-10.345%	2,000	+64.859%
2020-02-21	7.8300	7.8300	7.8300	7.8300	+1.032%	4,000	+47.805%
2020-02-03	7.6900	7.7500	7.6900	7.7500	-2.146%	2,000	+49.330%
2020-01-29	7.9200	7.9200	7.9200	7.9200	+1.408%	100	+46.125%
2020-01-27	7.8100	7.8100	7.8100	7.8100	-1.139%	100	+48.183%
2020-01-22	7.9100	7.9100	7.9000	7.9000	+0.637%	1,000	+46.495%
2020-01-15	7.8900	7.8900	7.8500	7.8500	-0.507%	2,100	+47.428%
2020-01-09	7.8800	7.8900	7.8800	7.8900	+1.938%	1,100	+46.681%
2020-01-07	7.7400	7.7400	7.7400	7.7400	-1.023%	1,016	+49.523%
2019-12-27	7.8200	7.8200	7.8200	7.8200	+0.256%	204	+47.994%
2019-12-23	7.8200	7.8200	7.8000	7.8000	-0.510%	550	+48.373%
2019-12-20	7.8300	7.8900	7.8300	7.8400	-1.259%	1,518	+47.616%
2019-12-19	7.9400	7.9400	7.9400	7.9400	+2.452%	100	+45.757%
2019-12-17	7.7500	7.7500	7.7500	7.7500	+1.440%	401	+49.330%
2019-12-10	7.6400	7.6400	7.6400	7.6400	-1.036%	3,500	+51.480%
2019-12-09	7.7300	7.7300	7.7200	7.7200	-0.387%	1,505	+49.911%
2019-12-05	7.7500	7.7500	7.7500	7.7500	-3.004%	251	+49.330%
2019-11-27	7.9900	7.9900	7.9900	7.9900	-0.498%	2,000	+44.845%
2019-11-25	8.0300	8.0300	8.0300	8.0300	+0.879%	1,000	+44.123%
2019-11-21	7.9600	7.9600	7.9600	7.9600	-0.624%	100	+45.391%
2019-11-06	8.0200	8.0200	8.0100	8.0100	+0.628%	1,001	+44.483%
2019-10-23	7.9500	7.9600	7.9500	7.9600	+0.252%	1,501	+45.391%
2019-10-21	7.9600	7.9600	7.9400	7.9400	-0.750%	2,002	+45.757%
2019-10-18	8.0000	8.0000	8.0000	8.0000	+0.125%	200	+44.664%
2019-10-17	7.9900	7.9900	7.9900	7.9900	+1.139%	200	+44.845%
2019-10-16	7.9000	7.9000	7.9000	7.9000	-6.398%	1,000	+46.495%
2019-10-14	8.4400	8.4400	8.4400	8.4400	+11.053%	1,500	+37.122%
2019-10-08	7.5800	7.6000	7.5800	7.6000	+0.264%	1,100	+52.278%
2019-10-03	7.5600	7.5800	7.5600	7.5800	+0.132%	450	+52.679%
2019-10-02	7.5700	7.5700	7.5700	7.5700	-4.660%	450	+52.881%
2019-09-25	7.9400	7.9400	7.9400	7.9400	-0.501%	200	+45.757%
2019-09-23	7.9800	7.9800	7.9800	7.9800	0.000%	500	+45.026%
2019-09-20	7.9700	7.9800	7.9700	7.9800	+0.631%	300	+45.026%
2019-09-16	7.8900	7.9300	7.8900	7.9300	+3.525%	1,000	+45.941%
2019-09-12	7.7000	7.7000	7.6600	7.6600	+1.055%	2,300	+51.085%
2019-09-10	7.5400	7.5800	7.5400	7.5800	+6.311%	21,400	+52.679%
2019-08-28	7.1600	7.1600	7.1300	7.1300	-1.655%	2,000	+62.316%
2019-08-26	7.2700	7.4200	7.2300	7.2500	+0.416%	4,300	+59.629%
2019-08-16	7.2200	7.2200	7.2200	7.2200	-3.217%	2,000	+60.292%
2019-08-13	7.5000	7.5000	7.4600	7.4600	-6.516%	1,000	+55.135%
2019-07-24	7.9800	7.9800	7.9800	7.9800	+1.527%	500	+45.026%
2019-07-17	7.8700	7.8700	7.8600	7.8600	-2.239%	2,000	+47.240%
2019-07-16	8.0400	8.0400	8.0400	8.0400	+1.005%	1,500	+43.944%
2019-07-15	7.9600	7.9600	7.9600	7.9600	-2.211%	2,000	+45.391%
2019-07-08	8.1500	8.1500	8.1400	8.1400	+4.092%	4,000	+42.176%
2019-06-14	7.8200	7.8200	7.8200	7.8200	0.000%	800	+47.994%
2019-06-11	7.8200	7.8200	7.8200	7.8200	+3.576%	100	+47.994%
2019-05-31	7.5400	7.5500	7.5400	7.5500	-7.927%	200	+53.286%
2019-05-22	8.2000	8.2000	8.2000	8.2000	-3.302%	1,000	+41.135%
2019-04-22	8.4800	8.4800	8.4800	8.4800	+4.950%	2,015	+36.475%
2019-04-01	8.0000	8.0800	8.0000	8.0800	-7.657%	300	+43.231%
2019-02-22	8.7500	8.7500	8.7500	8.7500	0.000%	400	+32.264%
2019-02-20	8.7500	8.7500	8.7500	8.7500	+2.700%	500	+32.264%
2019-02-07	8.5500	8.5500	8.5200	8.5200	+1.792%	400	+35.835%
2019-01-28	8.3000	8.3700	8.2700	8.3700	+2.574%	1,260	+38.269%
2019-01-17	8.1400	8.1600	8.1400	8.1600	0.000%	300	+41.827%
2019-01-16	8.1600	8.1600	8.1600	8.1600	+24.201%	100	+41.827%
2018-12-27	6.5700	6.5700	6.5700	6.5700	-16.092%	200	+76.151%
2018-12-10	7.8300	7.8300	7.8300	7.8300	-0.382%	400	+47.805%
2018-12-06	7.8600	7.8600	7.8600	7.8600	-4.958%	1,000	+47.240%
2018-11-30	8.2700	8.2700	8.2700	8.2700	+2.605%	1,000	+39.941%
2018-11-21	8.0500	8.0600	8.0500	8.0600	+0.124%	1,000	+43.587%
2018-11-20	8.0500	8.0500	8.0500	8.0500	-4.167%	500	+43.765%
2018-11-13	8.4000	8.4000	8.4000	8.4000	-0.356%	500	+37.775%
2018-11-12	8.4300	8.4300	8.4300	8.4300	-0.707%	360	+37.285%
2018-10-31	8.4800	8.5000	8.4800	8.4900	+1.799%	320	+36.314%
2018-10-30	8.3400	8.3400	8.3400	8.3400	-1.535%	1,500	+38.766%
2018-10-29	8.4400	8.4700	8.4400	8.4700	-1.968%	500	+36.636%
2018-10-24	8.6400	8.6400	8.6400	8.6400	-3.464%	540	+33.948%
2018-10-19	8.9500	8.9800	8.9500	8.9500	+0.112%	1,400	+29.308%
2018-10-18	8.9400	8.9400	8.9400	8.9400	-0.223%	300	+29.453%
2018-10-12	8.9600	8.9600	8.9600	8.9600	-5.185%	575	+29.164%
2018-10-09	9.6900	9.6900	9.4000	9.4500	+0.532%	1,303	+22.467%
2018-10-08	9.4000	9.4000	9.4000	9.4000	-4.179%	130	+23.118%
2018-10-03	9.8100	9.8100	9.8100	9.8100	-2.291%	100	+17.972%
2018-09-24	10.0400	10.0400	10.0400	10.0400	+1.619%	160	+15.270%
2018-09-19	9.8800	9.8800	9.8800	9.8800	+2.066%	200	+17.137%
2018-08-09	9.6800	9.6800	9.6800	9.6800	-1.426%	400	+19.557%
2018-08-07	9.8200	9.8200	9.8200	9.8200	+0.821%	1,000	+17.852%
2018-08-02	9.7500	9.7500	9.7400	9.7400	+3.617%	600	+18.820%
2018-07-18	9.4000	9.4000	9.4000	9.4000	0.000%	200	+23.118%
2018-06-19	9.4000	9.4000	9.4000	9.4000	-1.468%	250	+23.118%
2018-06-14	9.5200	9.5400	9.5200	9.5400	+0.210%	1,000	+21.311%
2018-06-12	9.5500	9.5500	9.5200	9.5200	-0.105%	1,000	+21.566%
2018-06-07	9.5300	9.5300	9.5300	9.5300	+0.421%	210	+21.439%
2018-06-01	9.4900	9.4900	9.4900	9.4900	-1.249%	250	+21.950%
2018-05-29	9.8000	9.8000	9.6100	9.6100	-2.831%	550	+20.428%
2018-05-24	9.8900	9.8900	9.8900	9.8900	-0.603%	200	+17.018%
2018-05-23	9.9500	9.9500	9.9500	9.9500	-1.485%	250	+16.313%
2018-05-09	10.1000	10.1000	10.1000	10.1000	0.000%	400	+14.585%
2018-04-20	10.1000	10.1000	10.1000	10.1000	-1.271%	400	+14.585%
2018-04-19	10.2300	10.2300	10.2300	10.2300	-2.385%	400	+13.129%
2018-03-06	10.4800	10.4800	10.4800	10.4800	-2.239%	200	+10.430%
2018-03-01	10.7200	10.7200	10.7200	10.7200	-2.811%	400	+7.958%
2018-02-02	11.0300	11.0300	11.0300	11.0300	-2.043%	200	+4.924%
2018-01-08	11.2600	11.2600	11.2600	11.2600	+1.168%	140	+2.781%
2018-01-03	11.1300	11.1300	11.1300	11.1300	+3.247%	110	+3.981%
2017-11-06	10.7900	10.7900	10.7800	10.7800	+1.602%	3,950	+7.357%
2017-10-31	10.6100	10.6100	10.6100	10.6100	-0.841%	200	+9.077%
2017-10-23	10.6900	10.7000	10.6900	10.7000	-1.109%	300	+8.160%
2017-10-20	10.8500	10.8500	10.8200	10.8200	-0.276%	664	+6.960%
2017-10-19	10.8500	10.8500	10.8500	10.8500	+3.728%	100	+6.665%
2017-10-06	10.4600	10.4600	10.4600	10.4600	-0.286%	500	+10.641%
2017-10-05	10.4900	10.4900	10.4900	10.4900	-0.190%	500	+10.325%
2017-10-03	10.4900	10.5200	10.4900	10.5100	+0.382%	1,950	+10.115%
2017-09-26	10.4700	10.4700	10.4700	10.4700	+1.062%	140	+10.536%
2017-09-20	10.3600	10.3600	10.3600	10.3600	+3.808%	105	+11.709%
2017-09-08	9.9800	9.9800	9.9800	9.9800	-0.499%	750	+15.963%
2017-09-05	10.0300	10.0300	10.0300	10.0300	0.000%	320	+15.385%
2017-08-04	10.0300	10.0300	10.0300	10.0300	+2.451%	100	+15.385%
2017-07-28	9.8300	9.8300	9.7900	9.7900	+9.263%	1,000	+18.213%
2017-06-06	8.9600	8.9600	8.9600	8.9600	0.000%	150	+29.164%
2017-05-10	8.9600	8.9600	8.9600	8.9600	-11.462%	100	+29.164%
2017-02-14	10.1200	10.1200	10.1200	10.1200	+2.016%	156	+14.359%
2017-02-13	9.9200	9.9200	9.9200	9.9200	+3.119%	3,125	+16.664%
2017-02-06	9.6200	9.6200	9.6200	9.6200	+3.330%	100	+20.302%
2017-01-09	9.4200	9.4200	9.3100	9.3100	-1.897%	1,000	+24.308%
2016-12-16	9.4900	9.4900	9.4900	9.4900	-0.939%	105	+21.950%
2016-12-12	9.5800	9.5800	9.5800	9.5800	+17.402%	210	+20.805%
2016-08-26	8.2000	8.2000	8.1600	8.1600	+7.794%	319	+41.827%
2016-07-29	7.5700	7.5700	7.5700	7.5700	-0.264%	105	+52.881%
2016-07-26	7.5900	7.5900	7.5900	7.5900	-2.817%	105	+52.478%
2016-07-20	7.8100	7.8200	7.8100	7.8100	+26.786%	210	+48.183%
2015-12-14	6.2100	6.2100	6.1600	6.1600	-8.333%	916	+87.875%
2015-08-21	6.7200	6.7200	6.7200	6.7200	-32.867%	1,050	+72.219%
2015-06-18	10.0100	10.0100	10.0100	10.0100	+1.111%	525	+15.615%
2015-06-15	9.9000	9.9000	9.9000	9.9000	-2.750%	315	+16.900%
2015-05-21	10.1800	10.1800	10.1800	10.1800	-2.115%	525	+13.685%
2015-05-04	10.3900	10.4000	10.3900	10.4000	+0.193%	4,811	+11.280%
2015-04-24	10.3800	10.3800	10.3800	10.3800	+2.976%	315	+11.494%
2015-04-17	10.1000	10.1000	10.0800	10.0800	-1.370%	3,150	+14.813%
2015-02-11	10.2200	10.2200	10.2200	10.2200	+3.967%	788	+13.240%
2015-02-03	9.8300	9.8300	9.8300	9.8300	+0.924%	525	+17.732%
2015-01-29	9.7600	9.7600	9.7400	9.7400	-3.564%	525	+18.820%
2015-01-20	10.1000	10.1000	10.1000	10.1000	-6.134%	525	+14.585%
2014-12-18	11.5200	11.5200	10.7600	10.7600	-10.853%	1,916	+7.557%
2014-09-11	12.0700	12.0700	12.0700	12.0700	+2.462%	4,200	-4.117%
2014-06-24	11.7000	11.7800	11.7000	11.7800	0.000%	4,200	-1.756%

.dark-mode .LQ6Y1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LQ6Y1k{ color: #333333; background-color: white; border: 2px solid #333333; }CNDCFCANADIAN BANC CORPstock OTC

CNDCF
CANADIAN BANC CORP
stock OTC