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

C21 Investments Inc (OP: CXXIF )

0.3074 +0.0255 (+9.05%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 2024 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 (%)
May 29, 2020 0.4206 0.4265 0.4206 0.4265 31,000 -0.01(-2.29%)
May 28, 2020 0.4414 0.4414 0.4200 0.4365 50,931 -0.03(-5.76%)
May 27, 2020 0.4374 0.4632 0.4374 0.4632 2,606 +0.03(+7.72%)
May 26, 2020 0.4665 0.4665 0.4300 0.4300 9,228 -0.02(-4.12%)
May 22, 2020 0.4300 0.4811 0.4300 0.4485 15,400 +0.01(+2.96%)
May 21, 2020 0.4333 0.4400 0.4223 0.4356 5,600 -0.00(-0.32%)
May 20, 2020 0.4200 0.4370 0.4200 0.4370 9,000 +0.05(+13.51%)
May 19, 2020 0.3867 0.3869 0.3700 0.3850 3,306 -0.00(-0.90%)
May 18, 2020 0.3885 0.3885 0.3885 0.3885 100 +0.04(+10.65%)
May 15, 2020 0.2775 0.3511 0.2775 0.3511 1,000 -0.01(-2.47%)
May 14, 2020 0.3600 0.3600 0.3600 0.3600 1,515 -0.01(-1.83%)
May 13, 2020 0.3741 0.3800 0.3667 0.3667 24,631 -0.01(-3.50%)
May 12, 2020 0.3800 0.3970 0.3800 0.3800 9,700 +0.01(+2.70%)
May 11, 2020 0.3880 0.4000 0.3700 0.3700 7,250 -0.03(-7.50%)
May 08, 2020 0.3900 0.4000 0.3900 0.4000 9,300 +0.03(+6.92%)
May 07, 2020 0.3850 0.3965 0.3735 0.3741 12,275 -0.02(-5.17%)
May 06, 2020 0.3937 0.3952 0.3937 0.3945 5,679 +0.02(+4.09%)
May 05, 2020 0.3900 0.3900 0.3790 0.3790 2,000 +0.00(+1.07%)
May 04, 2020 0.3822 0.3839 0.3700 0.3750 6,984 +0.00(+0.89%)
May 01, 2020 0.3730 0.3730 0.3680 0.3717 6,000 -0.01(-2.90%)
Apr 30, 2020 0.3793 0.3835 0.3650 0.3828 20,419 +0.02(+6.30%)
Apr 29, 2020 0.3539 0.3783 0.3539 0.3601 50,619 +0.04(+12.53%)
Apr 28, 2020 0.2942 0.3200 0.2942 0.3200 3,103 +0.02(+6.67%)
Apr 27, 2020 0.3000 0.3200 0.3000 0.3000 31,401 +0.01(+2.99%)
Apr 24, 2020 0.2913 0.2913 0.2913 0.2913 2,000 +0.02(+7.17%)
Apr 22, 2020 0.2718 0.2718 0.2718 0 +0.00(+0.07%)
Apr 21, 2020 0.2840 0.2984 0.2716 0.2716 6,450 -0.03(-9.25%)
Apr 20, 2020 0.2971 0.2993 0.2913 0.2993 2,536 +0.01(+5.02%)
Apr 17, 2020 0.2852 0.2852 0.2700 0.2850 8,900 +0.01(+4.93%)
Apr 16, 2020 0.2716 0.2716 0.2716 1 +0.00(+0.00%)
Apr 15, 2020 0.2758 0.2758 0.2716 0.2716 18,510 -0.02(-5.53%)
Apr 14, 2020 0.3035 0.3035 0.2875 0.2875 11,340 -0.00(-0.38%)
Apr 13, 2020 0.2875 0.2886 0.2800 0.2886 14,652 +0.01(+3.07%)
Apr 09, 2020 0.2887 0.2991 0.2800 0.2800 7,700 +0.01(+4.48%)
Apr 08, 2020 0.2391 0.2717 0.2391 0.2680 5,151 +0.02(+7.20%)
Apr 07, 2020 0.2600 0.2600 0.2500 0.2500 5,000 +0.01(+3.09%)
Apr 06, 2020 0.2418 0.2425 0.2400 0.2425 6,600 -0.02(-6.44%)
Apr 03, 2020 0.2427 0.2592 0.2427 0.2592 200 +0.02(+6.54%)
Apr 02, 2020 0.2433 0.2433 0.2433 0.2433 2,040 -0.00(-1.78%)
Apr 01, 2020 0.2538 0.2540 0.2444 0.2477 14,129 -0.02(-8.26%)
Mar 31, 2020 0.2745 0.2745 0.2700 0.2700 1,402 +0.02(+7.02%)
Mar 30, 2020 0.2808 0.2808 0.2523 0.2523 85,807 -0.05(-15.90%)
Mar 27, 2020 0.2700 0.3000 0.2682 0.3000 13,400 +0.01(+1.69%)
Mar 26, 2020 0.3211 0.3211 0.2800 0.2950 25,425 +0.01(+4.98%)
Mar 25, 2020 0.2700 0.2973 0.2700 0.2810 29,660 +0.01(+2.86%)
Mar 24, 2020 0.2400 0.2732 0.2260 0.2732 40,990 +0.06(+31.09%)
Mar 23, 2020 0.2084 0.2084 0.2084 0.2084 289 -0.00(-0.76%)
Mar 20, 2020 0.2070 0.2250 0.2070 0.2100 15,100 +0.02(+9.83%)
Mar 19, 2020 0.1664 0.1912 0.1628 0.1912 83,800 +0.03(+15.88%)
Mar 18, 2020 0.1825 0.1850 0.1650 0.1650 17,040 -0.02(-10.57%)
Mar 17, 2020 0.1825 0.2059 0.1825 0.1845 23,615 -0.01(-2.89%)
Mar 16, 2020 0.2060 0.2127 0.1881 0.1900 36,500 -0.06(-24.00%)
Mar 13, 2020 0.2100 0.2500 0.2097 0.2500 54,600 +0.04(+20.48%)
Mar 12, 2020 0.2171 0.2294 0.2050 0.2075 36,625 -0.03(-11.70%)
Mar 11, 2020 0.2510 0.2510 0.2313 0.2350 7,000 -0.02(-7.84%)
Mar 10, 2020 0.2932 0.2932 0.2550 0.2550 25,380 -0.02(-5.56%)
Mar 09, 2020 0.2917 0.2950 0.2700 0.2700 21,900 -0.06(-17.03%)
Mar 06, 2020 0.3149 0.3254 0.3149 0.3254 3,100 -0.00(-1.39%)
Mar 05, 2020 0.3200 0.3334 0.3200 0.3300 8,700 -0.02(-5.31%)
Mar 04, 2020 0.3200 0.3491 0.3200 0.3485 1,835 +0.01(+2.50%)
Mar 03, 2020 0.3200 0.3433 0.3200 0.3400 20,962 +0.02(+7.15%)
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.