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

C21 Investments Inc (OP: CXXIF )

0.4142 -0.0008 (-0.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 28, 2021 1.240 1.240 1.100 1.130 156,331 -0.11(-8.87%)
May 27, 2021 1.240 1.260 1.180 1.240 65,082 +0.02(+1.93%)
May 26, 2021 1.150 1.280 1.140 1.216 227,283 +0.07(+6.37%)
May 25, 2021 1.150 1.190 1.142 1.144 38,570 +0.00(+0.32%)
May 24, 2021 1.060 1.230 1.060 1.140 58,501 -0.02(-1.72%)
May 21, 2021 1.190 1.210 1.150 1.160 15,565 -0.01(-0.85%)
May 20, 2021 1.130 1.190 1.120 1.170 23,069 +0.03(+2.63%)
May 19, 2021 1.150 1.170 1.100 1.140 20,942 -0.02(-1.72%)
May 18, 2021 1.151 1.240 1.150 1.160 102,825 +0.03(+2.65%)
May 17, 2021 1.110 1.145 1.103 1.130 50,263 -0.01(-0.88%)
May 14, 2021 1.130 1.140 1.100 1.140 23,264 +0.02(+2.00%)
May 13, 2021 1.145 1.162 1.100 1.118 91,708 +0.03(+2.54%)
May 12, 2021 1.093 1.120 1.070 1.090 80,372 +0.00(+0.00%)
May 11, 2021 1.100 1.120 1.080 1.090 83,539 -0.03(-2.68%)
May 10, 2021 1.215 1.230 1.120 1.120 69,451 -0.08(-7.05%)
May 07, 2021 1.258 1.290 1.170 1.205 156,180 -0.02(-1.31%)
May 06, 2021 1.290 1.300 1.170 1.221 67,629 -0.07(-5.35%)
May 05, 2021 1.120 1.330 1.100 1.290 499,148 +0.18(+16.22%)
May 04, 2021 1.100 1.130 1.080 1.110 69,770 -0.02(-1.73%)
May 03, 2021 1.100 1.160 1.080 1.129 168,911 +0.07(+6.56%)
Apr 30, 2021 1.080 1.090 1.050 1.060 77,700 +0.02(+1.92%)
Apr 29, 2021 1.074 1.106 1.025 1.040 243,975 -0.01(-0.73%)
Apr 28, 2021 1.060 1.100 1.048 1.048 213,849 -0.00(-0.23%)
Apr 27, 2021 1.100 1.109 1.040 1.050 165,679 -0.01(-0.94%)
Apr 26, 2021 1.080 1.140 1.040 1.060 261,478 +0.00(+0.00%)
Apr 23, 2021 1.060 1.093 1.050 1.060 227,400 -0.02(-1.85%)
Apr 22, 2021 1.100 1.110 1.030 1.080 61,906 +0.05(+4.85%)
Apr 21, 2021 1.000 1.090 1.000 1.030 67,703 +0.02(+1.98%)
Apr 20, 2021 1.105 1.131 0.9801 1.010 102,337 -0.07(-6.48%)
Apr 19, 2021 1.060 1.156 0.7500 1.080 119,733 +0.02(+1.89%)
Apr 16, 2021 1.221 1.221 1.040 1.060 288,900 -0.14(-11.67%)
Apr 15, 2021 1.160 1.220 1.150 1.200 217,561 +0.07(+6.49%)
Apr 14, 2021 1.121 1.170 1.090 1.127 257,266 +0.04(+3.39%)
Apr 13, 2021 1.170 1.180 1.090 1.090 78,188 -0.06(-5.22%)
Apr 12, 2021 1.260 1.280 1.110 1.150 387,945 -0.14(-10.85%)
Apr 09, 2021 1.300 1.310 1.260 1.290 117,900 +0.01(+0.78%)
Apr 08, 2021 1.310 1.330 1.270 1.280 41,804 -0.01(-0.78%)
Apr 07, 2021 1.429 1.429 1.260 1.290 46,356 -0.07(-5.15%)
Apr 06, 2021 1.300 1.370 1.300 1.360 69,440 +0.01(+0.74%)
Apr 05, 2021 1.280 1.375 1.280 1.350 43,772 -0.01(-0.74%)
Apr 01, 2021 1.370 1.440 1.320 1.360 101,700 +0.02(+1.49%)
Mar 31, 2021 1.310 1.360 1.283 1.340 112,911 +0.07(+5.50%)
Mar 30, 2021 1.340 1.380 1.250 1.270 162,811 -0.08(-5.92%)
Mar 29, 2021 1.370 1.420 1.350 1.350 45,400 -0.03(-2.17%)
Mar 26, 2021 1.430 1.450 1.370 1.380 41,500 -0.02(-1.43%)
Mar 25, 2021 1.440 1.468 1.400 1.400 58,439 -0.06(-4.11%)
Mar 24, 2021 1.460 1.540 1.440 1.460 145,356 -0.02(-1.35%)
Mar 23, 2021 1.510 1.511 1.390 1.480 197,791 -0.05(-3.27%)
Mar 22, 2021 1.500 1.560 1.480 1.530 232,978 +0.07(+4.79%)
Mar 19, 2021 1.620 1.620 1.360 1.460 307,800 -0.00(-0.16%)
Mar 18, 2021 1.569 1.610 1.430 1.462 141,068 -0.09(-5.53%)
Mar 17, 2021 1.670 1.670 1.480 1.548 80,644 -0.00(-0.13%)
Mar 16, 2021 1.622 1.650 1.480 1.550 242,536 +0.02(+1.31%)
Mar 15, 2021 1.690 1.690 1.499 1.530 193,836 -0.03(-1.83%)
Mar 12, 2021 1.500 1.580 1.447 1.558 50,600 +0.09(+6.02%)
Mar 11, 2021 1.399 1.486 1.375 1.470 60,500 +0.13(+9.70%)
Mar 10, 2021 1.490 1.500 1.321 1.340 152,728 -0.06(-4.29%)
Mar 09, 2021 1.451 1.490 1.320 1.400 151,981 +0.01(+0.76%)
Mar 08, 2021 1.469 1.510 1.370 1.389 136,508 -0.02(-1.16%)
Mar 05, 2021 1.533 1.533 1.200 1.406 361,800 -0.07(-5.01%)
Mar 04, 2021 1.550 1.560 1.370 1.480 278,542 -0.04(-2.63%)
Mar 03, 2021 1.560 1.680 1.510 1.520 190,053 -0.13(-7.88%)
Mar 02, 2021 1.725 1.756 1.590 1.650 143,527 +0.06(+3.84%)
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.