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

C21 Investments Inc (OP: CXXIF )

0.4319 +0.0319 (+7.97%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 6, 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 (%)
Jan 31, 2020 0.4730 0.4968 0.4726 0.4968 3,500 +0.01(+1.43%)
Jan 30, 2020 0.4790 0.4898 0.4700 0.4898 11,354 +0.00(+0.00%)
Jan 29, 2020 0.4972 0.4974 0.4752 0.4898 5,300 -0.00(-0.18%)
Jan 28, 2020 0.4983 0.5000 0.4800 0.4907 5,433 +0.02(+4.40%)
Jan 27, 2020 0.4977 0.5056 0.4636 0.4700 37,166 -0.04(-7.37%)
Jan 24, 2020 0.5000 0.5150 0.4900 0.5074 32,200 -0.00(-0.51%)
Jan 23, 2020 0.5060 0.5150 0.5050 0.5100 9,100 -0.01(-0.97%)
Jan 22, 2020 0.5111 0.5152 0.5050 0.5150 15,200 -0.01(-1.34%)
Jan 21, 2020 0.5465 0.5574 0.5160 0.5220 8,900 +0.00(+0.00%)
Jan 17, 2020 0.5150 0.5345 0.5150 0.5220 7,200 -0.00(-0.61%)
Jan 16, 2020 0.5348 0.5350 0.5201 0.5252 14,319 -0.01(-2.67%)
Jan 15, 2020 0.5322 0.5396 0.5280 0.5396 37,782 +0.01(+2.84%)
Jan 14, 2020 0.5000 0.5247 0.4999 0.5247 7,450 +0.00(+0.90%)
Jan 13, 2020 0.5570 0.5570 0.5200 0.5200 16,361 -0.01(-1.89%)
Jan 10, 2020 0.5263 0.5413 0.5187 0.5300 5,700 +0.00(+0.00%)
Jan 09, 2020 0.5300 0.5398 0.5244 0.5300 7,400 +0.02(+3.72%)
Jan 08, 2020 0.5275 0.5275 0.5031 0.5110 2,650 +0.01(+2.22%)
Jan 07, 2020 0.5100 0.5669 0.4999 0.4999 87,808 -0.03(-5.68%)
Jan 06, 2020 0.5278 0.5300 0.5150 0.5300 8,354 -0.02(-3.64%)
Jan 03, 2020 0.5491 0.5818 0.5491 0.5500 4,800 -0.02(-4.13%)
Jan 02, 2020 0.5738 0.5738 0.5409 0.5737 26,825 +0.01(+1.61%)
Dec 31, 2019 0.5600 0.5796 0.5422 0.5646 57,000 -0.03(-4.24%)
Dec 30, 2019 0.6700 0.6700 0.5700 0.5896 33,753 -0.07(-9.97%)
Dec 27, 2019 0.6777 0.6910 0.6368 0.6549 72,500 -0.06(-7.76%)
Dec 26, 2019 0.7925 0.8720 0.7100 0.7100 60,484 +0.04(+6.61%)
Dec 24, 2019 0.6284 0.6710 0.5823 0.6660 15,400 +0.07(+11.43%)
Dec 23, 2019 0.5637 0.6211 0.5637 0.5977 35,150 +0.04(+6.41%)
Dec 20, 2019 0.5086 0.6071 0.5086 0.5617 63,200 +0.08(+16.90%)
Dec 19, 2019 0.4905 0.4910 0.4763 0.4805 10,580 +0.00(+0.10%)
Dec 18, 2019 0.4999 0.4999 0.4800 0.4800 24,602 -0.04(-7.98%)
Dec 17, 2019 0.5044 0.5223 0.5032 0.5216 10,600 +0.01(+2.27%)
Dec 16, 2019 0.5380 0.5380 0.5055 0.5100 26,911 -0.03(-5.20%)
Dec 13, 2019 0.5100 0.5511 0.5100 0.5380 9,400 +0.04(+7.62%)
Dec 12, 2019 0.5402 0.5402 0.4976 0.4999 31,651 -0.04(-7.65%)
Dec 11, 2019 0.5450 0.5450 0.5350 0.5413 3,400 -0.00(-0.39%)
Dec 10, 2019 0.5643 0.5663 0.5391 0.5434 1,289 -0.01(-1.45%)
Dec 09, 2019 0.5500 0.5514 0.5500 0.5514 4,502 -0.03(-4.64%)
Dec 06, 2019 0.5800 0.5800 0.5279 0.5782 12,400 +0.00(+0.52%)
Dec 05, 2019 0.5752 0.5752 0.5752 0.5752 2,060 +0.01(+0.91%)
Dec 04, 2019 0.5555 0.5700 0.5555 0.5700 1,700 +0.01(+1.48%)
Dec 03, 2019 0.5584 0.5617 0.5584 0.5617 500 +0.04(+7.01%)
Dec 02, 2019 0.4906 0.5368 0.4850 0.5249 12,150 +0.03(+6.38%)
Nov 29, 2019 0.5010 0.5010 0.4934 0.4934 11,800 -0.00(-0.22%)
Nov 27, 2019 0.4900 0.4947 0.4796 0.4945 20,200 -0.02(-4.35%)
Nov 26, 2019 0.5101 0.5220 0.5100 0.5170 28,788 +0.01(+1.37%)
Nov 25, 2019 0.5200 0.5240 0.5100 0.5100 15,575 +0.00(+0.00%)
Nov 22, 2019 0.5100 0.5100 0.5100 0.5100 1,800 -0.01(-1.92%)
Nov 21, 2019 0.6127 0.6200 0.5200 0.5200 75,743 -0.05(-9.08%)
Nov 20, 2019 0.5400 0.5719 0.5400 0.5719 3,500 +0.07(+14.38%)
Nov 19, 2019 0.5200 0.5398 0.5000 0.5000 4,233 -0.02(-3.85%)
Nov 18, 2019 0.5104 0.5200 0.4968 0.5200 20,585 +0.01(+1.44%)
Nov 15, 2019 0.4937 0.5255 0.4937 0.5126 6,200 +0.00(+0.83%)
Nov 14, 2019 0.5100 0.5253 0.4900 0.5084 36,728 -0.02(-4.08%)
Nov 13, 2019 0.5247 0.5400 0.5000 0.5300 71,690 -0.02(-2.75%)
Nov 12, 2019 0.4591 0.5501 0.4591 0.5450 49,421 +0.05(+9.00%)
Nov 11, 2019 0.4527 0.5092 0.4423 0.5000 49,335 +0.08(+19.05%)
Nov 08, 2019 0.4051 0.4212 0.4051 0.4200 8,400 +0.02(+5.26%)
Nov 07, 2019 0.3851 0.3990 0.3851 0.3990 8,000 +0.01(+2.84%)
Nov 06, 2019 0.3986 0.3999 0.3880 0.3880 14,010 -0.03(-6.62%)
Nov 05, 2019 0.3755 0.4183 0.3755 0.4155 14,216 +0.05(+13.15%)
Nov 04, 2019 0.3880 0.3950 0.3672 0.3672 3,937 -0.00(-0.51%)
Nov 01, 2019 0.3703 0.3800 0.3691 0.3691 37,100 -0.01(-2.35%)
Oct 31, 2019 0.3920 0.3999 0.3780 0.3780 41,000 -0.02(-5.50%)
Oct 30, 2019 0.3800 0.4000 0.3800 0.4000 36,245 +0.01(+1.60%)
Oct 29, 2019 0.3942 0.3942 0.3937 0.3937 335 +0.01(+3.61%)
Oct 28, 2019 0.3900 0.3900 0.3800 0.3800 12,659 -0.03(-6.17%)
Oct 25, 2019 0.3801 0.4105 0.3801 0.4050 46,700 +0.04(+9.46%)
Oct 24, 2019 0.3842 0.3842 0.3590 0.3700 8,400 -0.02(-4.05%)
Oct 23, 2019 0.3700 0.3856 0.3509 0.3856 20,216 -0.01(-2.03%)
Oct 21, 2019 0.3936 0.3936 0.3936 0 +0.01(+2.90%)
Oct 18, 2019 0.3825 0.3825 0.3825 0.3825 400 -0.00(-0.39%)
Oct 17, 2019 0.3694 0.3840 0.3652 0.3840 4,255 +0.01(+3.09%)
Oct 16, 2019 0.3727 0.3727 0.3466 0.3725 10,672 +0.01(+2.05%)
Oct 15, 2019 0.3650 0.3650 0.3650 0.3650 3,500 +0.00(+0.86%)
Oct 11, 2019 0.3619 0.3619 0.3619 0 +0.03(+7.71%)
Oct 10, 2019 0.3832 0.3832 0.3360 0.3360 32,125 -0.06(-16.00%)
Oct 09, 2019 0.3954 0.4000 0.3898 0.4000 1,200 +0.00(+0.00%)
Oct 08, 2019 0.4000 0.4050 0.3790 0.4000 71,432 -0.01(-2.44%)
Oct 07, 2019 0.4100 0.4115 0.4100 0.4100 13,100 -0.01(-1.58%)
Oct 04, 2019 0.4500 0.4557 0.4166 0.4166 23,000 -0.00(-0.02%)
Oct 03, 2019 0.4320 0.4320 0.3900 0.4167 39,599 +0.01(+2.16%)
Oct 02, 2019 0.3673 0.4079 0.3673 0.4079 9,601 +0.02(+4.59%)
Oct 01, 2019 0.4247 0.4496 0.3900 0.3900 10,450 -0.03(-7.28%)
Sep 30, 2019 0.4502 0.4623 0.4174 0.4206 53,500 -0.05(-11.38%)
Sep 27, 2019 0.4630 0.4746 0.4630 0.4746 2,000 +0.01(+2.28%)
Sep 26, 2019 0.4588 0.4799 0.4571 0.4640 26,738 +0.03(+6.62%)
Sep 25, 2019 0.4427 0.4427 0.4313 0.4352 7,290 -0.00(-0.07%)
Sep 24, 2019 0.4200 0.4400 0.4200 0.4355 10,170 +0.00(+0.11%)
Sep 23, 2019 0.4634 0.4650 0.4319 0.4350 31,230 -0.04(-8.52%)
Sep 20, 2019 0.4700 0.4969 0.4265 0.4755 34,600 -0.00(-0.94%)
Sep 19, 2019 0.5002 0.5002 0.4600 0.4800 16,272 -0.04(-7.16%)
Sep 18, 2019 0.4954 0.5170 0.4700 0.5170 23,833 +0.04(+7.71%)
Sep 17, 2019 0.5242 0.5242 0.4800 0.4800 26,999 -0.03(-5.70%)
Sep 16, 2019 0.5256 0.5336 0.5004 0.5090 22,350 -0.03(-5.74%)
Sep 13, 2019 0.5550 0.5600 0.5300 0.5400 6,800 -0.02(-4.19%)
Sep 12, 2019 0.5886 0.5886 0.5635 0.5636 19,945 -0.03(-5.12%)
Sep 11, 2019 0.5586 0.6029 0.5405 0.5940 47,132 +0.06(+10.88%)
Sep 10, 2019 0.5352 0.5405 0.5350 0.5357 5,370 +0.01(+0.98%)
Sep 09, 2019 0.5587 0.5600 0.4921 0.5305 7,767 -0.02(-3.63%)
Sep 06, 2019 0.5500 0.5505 0.5399 0.5505 10,600 -0.02(-3.51%)
Sep 05, 2019 0.5941 0.5941 0.5500 0.5705 71,537 -0.02(-2.93%)
Sep 04, 2019 0.6262 0.6262 0.5877 0.5877 20,004 -0.03(-4.13%)
Sep 03, 2019 0.5743 0.6344 0.5743 0.6130 33,794 +0.04(+6.74%)
Aug 30, 2019 0.5800 0.5800 0.5602 0.5743 15,000 +0.01(+1.41%)
Aug 29, 2019 0.5242 0.5900 0.5242 0.5663 2,800 +0.04(+8.53%)
Aug 28, 2019 0.5200 0.5218 0.5200 0.5218 2,750 -0.01(-1.92%)
Aug 27, 2019 0.5635 0.5740 0.5211 0.5320 8,428 -0.04(-6.67%)
Aug 26, 2019 0.6696 0.6696 0.5489 0.5700 11,281 -0.01(-1.72%)
Aug 23, 2019 0.6100 0.6100 0.5800 0.5800 4,200 -0.03(-4.16%)
Aug 22, 2019 0.6035 0.6053 0.5888 0.6052 21,300 +0.01(+1.68%)
Aug 21, 2019 0.5952 0.5952 0.5952 0.5952 1,000 -0.01(-1.31%)
Aug 20, 2019 0.6112 0.6112 0.6000 0.6031 4,112 +0.02(+3.98%)
Aug 19, 2019 0.6110 0.6175 0.5800 0.5800 37,618 -0.02(-4.08%)
Aug 16, 2019 0.6201 0.6214 0.6000 0.6047 26,100 +0.01(+1.68%)
Aug 15, 2019 0.6025 0.6025 0.5659 0.5947 12,200 -0.02(-2.81%)
Aug 14, 2019 0.6411 0.6576 0.6104 0.6119 7,693 -0.11(-15.06%)
Aug 13, 2019 0.6679 0.7204 0.6600 0.7204 4,586 +0.03(+5.09%)
Aug 12, 2019 0.6360 0.6855 0.6227 0.6855 17,695 +0.07(+10.56%)
Aug 08, 2019 0.6200 0.6200 0.6200 0 +0.01(+2.41%)
Aug 07, 2019 0.6000 0.6054 0.5899 0.6054 22,472 +0.01(+0.92%)
Aug 06, 2019 0.6542 0.6542 0.5999 0.5999 8,828 -0.04(-6.16%)
Aug 05, 2019 0.6393 0.6393 0.6393 10 +0.00(+0.00%)
Aug 02, 2019 0.6275 0.6500 0.6275 0.6393 8,200 +0.04(+6.60%)
Aug 01, 2019 0.6400 0.6400 0.5997 0.5997 7,125 -0.02(-3.71%)
Jul 31, 2019 0.6476 0.6531 0.6142 0.6228 4,600 +0.00(+0.79%)
Jul 30, 2019 0.6180 0.6269 0.6179 0.6179 11,885 -0.01(-1.76%)
Jul 29, 2019 0.6324 0.6430 0.6260 0.6290 10,800 -0.04(-5.33%)
Jul 26, 2019 0.6864 0.6865 0.6630 0.6644 8,000 +0.00(+0.21%)
Jul 25, 2019 0.6997 0.6997 0.6630 0.6630 17,000 -0.02(-2.50%)
Jul 24, 2019 0.6228 0.6805 0.6031 0.6800 14,269 +0.07(+11.27%)
Jul 23, 2019 0.6177 0.6177 0.6110 0.6111 3,618 +0.03(+4.43%)
Jul 22, 2019 0.5852 0.5852 0.5852 0.5852 595 -0.03(-5.26%)
Jul 18, 2019 0.6177 0.6177 0.6177 0 +0.03(+4.34%)
Jul 17, 2019 0.6099 0.6402 0.5920 0.5920 23,000 -0.03(-4.52%)
Jul 16, 2019 0.6225 0.6225 0.6156 0.6200 2,845 +0.02(+2.89%)
Jul 15, 2019 0.6100 0.6174 0.6026 0.6026 2,300 +0.02(+3.90%)
Jul 12, 2019 0.6000 0.6317 0.5800 0.5800 60,700 -0.04(-7.08%)
Jul 11, 2019 0.6265 0.6445 0.6000 0.6242 37,686 -0.03(-4.25%)
Jul 10, 2019 0.6990 0.6990 0.6377 0.6519 36,781 -0.05(-6.74%)
Jul 09, 2019 0.7000 0.7143 0.6950 0.6990 32,400 -0.00(-0.14%)
Jul 08, 2019 0.7000 0.7000 0.7000 0.7000 21,532 -0.02(-3.14%)
Jul 05, 2019 0.7500 0.7500 0.7227 0.7227 42,600 -0.05(-6.01%)
Jul 03, 2019 0.8000 0.8000 0.7576 0.7689 900 -0.03(-3.89%)
Jul 02, 2019 0.7278 0.8000 0.7278 0.8000 14,249 -0.02(-2.44%)
Jul 01, 2019 0.9000 0.9000 0.8200 0.8200 6,150 -0.01(-0.73%)
Jun 28, 2019 0.8500 0.8500 0.7818 0.8260 68,800 +0.05(+5.90%)
Jun 27, 2019 0.7700 0.7895 0.7700 0.7800 22,106 +0.06(+8.33%)
Jun 26, 2019 0.7100 0.7200 0.7100 0.7200 53,500 +0.01(+1.41%)
Jun 25, 2019 0.7331 0.7385 0.7062 0.7100 89,529 +0.00(+0.00%)
Jun 24, 2019 0.6560 0.7300 0.6560 0.7100 322,851 +0.05(+7.17%)
Jun 21, 2019 0.6330 0.6805 0.6189 0.6625 55,600 +0.03(+4.91%)
Jun 20, 2019 0.6560 0.6665 0.6315 0.6315 83,500 -0.03(-4.99%)
Jun 19, 2019 0.6553 0.6894 0.6490 0.6647 21,587 +0.00(+0.47%)
Jun 18, 2019 0.6596 0.6616 0.6499 0.6616 67,719 +0.00(+0.26%)
Jun 17, 2019 0.6830 0.6830 0.6580 0.6599 18,024 -0.02(-3.00%)
Jun 14, 2019 0.6950 0.7000 0.6600 0.6803 102,800 -0.01(-1.73%)
Jun 13, 2019 0.7600 0.7600 0.6656 0.6923 50,020 -0.07(-8.91%)
Jun 12, 2019 0.8200 0.8425 0.7600 0.7600 18,604 -0.06(-7.82%)
Jun 11, 2019 0.8331 0.8634 0.8245 0.8245 62,590 +0.05(+6.68%)
Jun 10, 2019 0.7655 0.8300 0.7655 0.7729 11,084 -0.00(-0.26%)
Jun 07, 2019 0.7488 0.7749 0.7488 0.7749 20,600 +0.04(+5.10%)
Jun 06, 2019 0.7490 0.7640 0.7372 0.7373 7,975 +0.01(+0.70%)
Jun 05, 2019 0.7527 0.7527 0.7170 0.7322 24,730 -0.03(-3.66%)
Jun 04, 2019 0.8038 0.8038 0.7500 0.7600 18,370 -0.04(-5.11%)
Jun 03, 2019 0.8480 0.8480 0.8009 0.8009 15,600 -0.07(-7.94%)
May 31, 2019 0.8900 0.8900 0.8000 0.8700 15,200 -0.01(-1.02%)
May 30, 2019 0.9000 0.9000 0.8790 0.8790 800 +0.02(+2.21%)
May 29, 2019 0.8500 0.9999 0.8438 0.8600 16,317 -0.02(-2.09%)
May 28, 2019 0.9326 0.9326 0.8300 0.8784 23,523 -0.02(-2.40%)
May 24, 2019 0.9187 0.9188 0.8993 0.9000 8,500 -0.02(-1.77%)
May 23, 2019 0.9154 0.9919 0.8934 0.9162 7,413 -0.04(-4.29%)
May 22, 2019 0.9346 1.007 0.9346 0.9573 9,985 +0.02(+1.76%)
May 21, 2019 0.9809 0.9834 0.9407 0.9407 25,321 -0.06(-5.93%)
May 20, 2019 0.9800 1.000 0.9800 1.000 2,000 +0.03(+3.22%)
May 17, 2019 0.9830 0.9830 0.9537 0.9688 37,100 -0.01(-1.14%)
May 16, 2019 1.010 1.010 0.9772 0.9800 69,325 -0.03(-2.96%)
May 15, 2019 1.065 1.070 1.009 1.010 24,286 -0.07(-6.49%)
May 14, 2019 1.050 1.080 1.030 1.080 34,420 +0.10(+9.74%)
May 13, 2019 0.9900 1.019 0.9841 0.9841 16,950 -0.05(-5.11%)
May 10, 2019 1.064 1.064 1.037 1.037 8,800 -0.02(-1.51%)
May 09, 2019 1.063 1.079 1.042 1.053 77,833 -0.01(-0.66%)
May 08, 2019 1.100 1.100 1.053 1.060 138,289 +0.01(+0.81%)
May 07, 2019 1.050 1.052 1.050 1.052 2,852 -0.02(-1.67%)
May 06, 2019 1.057 1.090 1.050 1.069 19,278 -0.05(-4.64%)
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.