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

The Cannabist Company Holdings Inc. (OP: CCHWF )

1.140 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 25, 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 (%)
Dec 31, 2019 2.458 2.528 2.400 2.490 20,200 -0.00(-0.13%)
Dec 30, 2019 2.551 2.551 2.380 2.493 13,905 -0.01(-0.27%)
Dec 27, 2019 2.480 2.604 2.300 2.500 61,300 +0.02(+0.81%)
Dec 26, 2019 2.310 2.490 2.310 2.480 6,526 +0.18(+8.00%)
Dec 24, 2019 2.517 2.522 2.296 2.296 19,400 -0.20(-8.10%)
Dec 23, 2019 2.662 2.690 2.499 2.499 13,993 -0.00(-0.06%)
Dec 20, 2019 2.500 2.500 2.395 2.500 8,600 +0.08(+3.31%)
Dec 19, 2019 1.930 2.458 1.930 2.420 8,276 +0.09(+3.95%)
Dec 18, 2019 2.409 2.620 2.315 2.328 16,629 +0.03(+1.38%)
Dec 17, 2019 2.395 2.402 2.290 2.296 4,043 -0.06(-2.70%)
Dec 16, 2019 2.408 3.940 2.330 2.360 39,020 +0.02(+0.89%)
Dec 13, 2019 2.393 2.400 2.338 2.339 11,000 +0.07(+2.90%)
Dec 12, 2019 2.350 2.365 2.200 2.273 23,380 -0.08(-3.27%)
Dec 11, 2019 2.410 2.410 2.325 2.350 12,751 +0.01(+0.43%)
Dec 10, 2019 2.420 2.420 2.337 2.340 21,598 -0.07(-2.96%)
Dec 09, 2019 2.447 2.467 2.412 2.412 8,239 -0.03(-1.36%)
Dec 06, 2019 2.354 2.445 2.330 2.445 29,900 +0.11(+4.87%)
Dec 05, 2019 2.347 2.650 2.331 2.331 2,903 +0.07(+3.15%)
Dec 04, 2019 2.100 2.260 2.100 2.260 10,924 +0.16(+7.62%)
Dec 03, 2019 2.263 2.263 2.100 2.100 8,698 -0.18(-7.89%)
Dec 02, 2019 2.250 2.280 1.961 2.280 37,375 +0.09(+4.11%)
Nov 29, 2019 2.243 2.243 2.183 2.190 3,500 -0.06(-2.67%)
Nov 27, 2019 2.830 2.830 2.220 2.250 5,700 +0.06(+2.60%)
Nov 26, 2019 2.260 2.490 2.171 2.193 80,085 -0.11(-4.65%)
Nov 25, 2019 3.810 3.810 2.300 2.300 16,250 -0.04(-1.83%)
Nov 22, 2019 2.426 3.120 2.330 2.343 4,300 +0.02(+0.95%)
Nov 21, 2019 2.495 2.870 2.300 2.321 29,530 -0.27(-10.54%)
Nov 20, 2019 2.750 2.750 2.590 2.594 7,811 -0.01(-0.36%)
Nov 19, 2019 2.530 2.710 2.530 2.604 50,415 +0.07(+2.96%)
Nov 18, 2019 2.649 2.880 2.529 2.529 15,837 -0.08(-3.11%)
Nov 15, 2019 1.602 2.850 1.602 2.610 48,300 -0.11(-4.14%)
Nov 14, 2019 2.930 2.930 2.690 2.723 49,635 -0.20(-6.98%)
Nov 13, 2019 2.967 2.967 2.895 2.927 3,685 +0.02(+0.58%)
Nov 12, 2019 2.988 3.050 2.910 2.910 75,987 -0.03(-1.02%)
Nov 11, 2019 3.064 3.150 2.940 2.940 47,452 -0.04(-1.34%)
Nov 08, 2019 3.147 3.148 2.910 2.980 22,100 -0.17(-5.40%)
Nov 07, 2019 3.205 3.205 3.122 3.150 7,738 -0.04(-1.27%)
Nov 06, 2019 3.410 5.000 3.150 3.191 60,803 +0.04(+1.42%)
Nov 05, 2019 3.322 3.322 3.135 3.146 12,745 +0.05(+1.48%)
Nov 04, 2019 2.430 3.100 2.430 3.100 6,148 +0.03(+0.98%)
Nov 01, 2019 3.084 3.265 3.046 3.070 2,800 +0.02(+0.66%)
Oct 31, 2019 3.260 3.260 3.050 3.050 3,293 -0.09(-2.87%)
Oct 30, 2019 3.253 3.270 3.140 3.140 7,960 +0.01(+0.44%)
Oct 29, 2019 3.350 3.350 2.989 3.126 11,988 -0.24(-7.24%)
Oct 28, 2019 3.380 3.400 3.304 3.370 5,412 +0.11(+3.51%)
Oct 25, 2019 3.262 3.470 3.256 3.256 1,500 -0.03(-0.83%)
Oct 24, 2019 3.136 3.283 3.136 3.283 2,815 +0.11(+3.58%)
Oct 23, 2019 3.100 3.170 3.087 3.170 6,925 +0.07(+2.24%)
Oct 22, 2019 3.065 3.100 3.065 3.100 3,225 +0.05(+1.66%)
Oct 21, 2019 3.136 4.310 3.050 3.050 10,539 -0.05(-1.63%)
Oct 18, 2019 3.083 3.100 3.050 3.100 13,000 +0.03(+0.98%)
Oct 17, 2019 3.091 3.091 3.045 3.070 2,160 +0.00(+0.00%)
Oct 16, 2019 3.025 3.070 3.025 3.070 1,300 +0.01(+0.27%)
Oct 15, 2019 3.078 3.148 3.062 3.062 15,570 -0.25(-7.64%)
Oct 14, 2019 2.945 3.315 2.945 3.315 4,500 +0.23(+7.63%)
Oct 11, 2019 3.048 3.100 3.046 3.080 10,000 +0.02(+0.50%)
Oct 10, 2019 3.120 3.160 2.937 3.065 11,362 -0.04(-1.14%)
Oct 09, 2019 3.125 3.138 3.100 3.100 960 -0.02(-0.76%)
Oct 08, 2019 3.136 3.150 3.124 3.124 1,510 -0.07(-2.26%)
Oct 07, 2019 3.296 3.296 3.103 3.196 17,505 -0.35(-9.97%)
Oct 04, 2019 3.328 3.550 3.290 3.550 4,700 +0.24(+7.25%)
Oct 03, 2019 3.306 3.510 3.295 3.310 14,276 -1.13(-25.45%)
Oct 02, 2019 4.620 4.620 2.880 4.440 15,780 +0.50(+12.55%)
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.