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

CPI Card Group (TSX: PMTS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 24, 2020 0.9600 0.9600 0.9600 0 +0.14(+17.07%)
Mar 23, 2020 0.9000 1.330 0.8200 0.8200 10,000 -0.05(-5.75%)
Mar 19, 2020 0.8700 0.8700 0.8700 0 -0.06(-6.45%)
Mar 18, 2020 0.8400 0.9700 0.8400 0.9300 2,200 +0.14(+17.72%)
Mar 17, 2020 0.9800 0.9800 0.7100 0.7900 2,800 -0.13(-14.13%)
Mar 16, 2020 1.140 1.140 0.8600 0.9200 7,400 -0.29(-23.97%)
Mar 13, 2020 1.500 1.670 1.210 1.210 50,124 +0.10(+9.01%)
Mar 12, 2020 1.030 1.110 1.030 1.110 3,747 +0.09(+8.82%)
Mar 11, 2020 0.9900 1.170 0.9900 1.020 12,300 +0.05(+5.15%)
Mar 10, 2020 1.120 1.120 0.9700 0.9700 1,100 -0.17(-14.91%)
Mar 09, 2020 1.090 1.140 1.000 1.140 4,000 +0.04(+3.64%)
Mar 06, 2020 1.040 1.100 1.000 1.100 600 +0.04(+3.77%)
Mar 05, 2020 1.030 1.060 1.030 1.060 500 +0.06(+6.00%)
Mar 04, 2020 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Mar 03, 2020 1.000 1.020 1.000 1.020 1,000 +0.04(+4.08%)
Mar 02, 2020 0.9600 0.9800 0.9600 0.9800 1,200 -0.01(-1.01%)
Feb 26, 2020 0.9900 0.9900 0.9900 0 -0.10(-9.17%)
Feb 25, 2020 1.090 1.090 1.090 1.090 100 -0.04(-3.54%)
Feb 20, 2020 1.130 1.130 1.130 0 -0.02(-1.74%)
Feb 19, 2020 1.140 1.150 1.050 1.150 1,600 +0.00(+0.00%)
Feb 18, 2020 1.070 1.150 1.070 1.150 3,200 +0.11(+10.58%)
Feb 14, 2020 1.040 1.040 1.040 0 -0.05(-4.59%)
Feb 13, 2020 1.090 1.090 1.090 1.090 700 -0.05(-4.39%)
Feb 12, 2020 0.9600 1.140 0.9600 1.140 4,000 +0.18(+18.75%)
Feb 11, 2020 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
Feb 10, 2020 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
Feb 06, 2020 0.9600 0.9600 0.9600 0 -0.07(-6.80%)
Feb 03, 2020 1.030 1.030 1.030 0 -0.02(-1.90%)
Jan 31, 2020 1.130 1.130 1.050 1.050 600 -0.09(-7.89%)
Jan 30, 2020 1.090 1.140 1.040 1.140 1,100 +0.04(+3.64%)
Jan 28, 2020 1.100 1.100 1.100 0 -0.06(-5.17%)
Jan 27, 2020 1.100 1.160 1.100 1.160 300 +0.10(+9.43%)
Jan 24, 2020 1.070 1.070 1.060 1.060 2,700 -0.01(-0.93%)
Jan 23, 2020 1.110 1.170 0.9500 1.070 4,200 -0.05(-4.46%)
Jan 22, 2020 1.100 1.120 1.100 1.120 200 +0.07(+6.67%)
Jan 21, 2020 1.180 1.220 1.040 1.050 2,300 -0.25(-19.23%)
Jan 20, 2020 1.290 1.300 1.240 1.300 2,425 +0.15(+13.04%)
Jan 17, 2020 1.070 1.160 1.070 1.150 2,500 +0.11(+10.58%)
Jan 16, 2020 1.180 1.180 1.010 1.040 900 -0.15(-12.61%)
Jan 15, 2020 1.180 1.190 1.180 1.190 300 +0.01(+0.85%)
Jan 13, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Jan 09, 2020 1.180 1.180 1.180 0 -0.01(-0.84%)
Jan 08, 2020 1.230 1.230 1.190 1.190 300 -0.02(-1.65%)
Jan 06, 2020 1.210 1.210 1.210 0 +0.01(+0.83%)
Jan 03, 2020 1.200 1.200 1.200 1.200 100 -0.01(-0.83%)
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.