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 (%)
Sep 25, 2023 1.140 0 -0.07(-5.39%)
Sep 22, 2023 1.230 1.230 1.150 1.205 176,317 -0.01(-1.23%)
Sep 21, 2023 1.260 1.290 1.200 1.220 249,100 -0.05(-3.94%)
Sep 20, 2023 1.250 1.360 1.250 1.270 330,379 +0.01(+0.79%)
Sep 19, 2023 1.280 1.360 1.230 1.260 668,675 -0.09(-6.67%)
Sep 18, 2023 1.290 1.360 1.270 1.350 1,143,164 +0.00(+0.00%)
Sep 15, 2023 1.410 1.450 1.310 1.350 662,628 -0.02(-1.46%)
Sep 14, 2023 1.350 1.400 1.330 1.370 395,534 +0.05(+3.79%)
Sep 13, 2023 1.210 1.500 1.170 1.320 751,054 +0.11(+9.09%)
Sep 12, 2023 1.240 1.250 1.110 1.210 826,621 -0.02(-1.63%)
Sep 11, 2023 1.170 1.250 1.150 1.230 489,209 +0.08(+6.96%)
Sep 08, 2023 1.170 1.260 1.040 1.150 1,268,213 +0.01(+0.88%)
Sep 07, 2023 0.9847 1.200 0.9791 1.140 879,379 +0.15(+15.06%)
Sep 06, 2023 1.000 1.100 0.8976 0.9908 1,914,228 +0.03(+2.97%)
Sep 05, 2023 0.7950 0.9900 0.7601 0.9622 1,220,066 +0.21(+27.70%)
Sep 01, 2023 0.8000 0.8800 0.7400 0.7535 740,003 +0.03(+3.99%)
Aug 31, 2023 0.5800 0.9357 0.5800 0.7246 1,312,260 +0.14(+23.86%)
Aug 30, 2023 0.4263 0.6169 0.4259 0.5850 1,098,627 +0.16(+39.29%)
Aug 29, 2023 0.4126 0.4294 0.4126 0.4200 104,008 +0.00(+0.41%)
Aug 28, 2023 0.4100 0.4235 0.4100 0.4183 24,296 +0.01(+1.90%)
Aug 25, 2023 0.4150 0.4300 0.4052 0.4105 162,200 +0.00(+0.12%)
Aug 24, 2023 0.4200 0.4200 0.4100 0.4100 219,690 -0.01(-1.49%)
Aug 23, 2023 0.4192 0.4259 0.4100 0.4162 264,280 -0.00(-0.90%)
Aug 22, 2023 0.4100 0.4400 0.4100 0.4200 245,694 +0.01(+1.67%)
Aug 21, 2023 0.4100 0.4341 0.4100 0.4131 76,438 +0.00(+0.71%)
Aug 18, 2023 0.4236 0.4360 0.4100 0.4102 365,878 -0.01(-2.45%)
Aug 17, 2023 0.4361 0.4427 0.4184 0.4205 307,492 +0.00(+0.17%)
Aug 16, 2023 0.4100 0.4300 0.4100 0.4198 359,777 -0.00(-0.05%)
Aug 15, 2023 0.4280 0.4544 0.4200 0.4200 150,946 -0.01(-2.26%)
Aug 14, 2023 0.4346 0.4396 0.4148 0.4297 267,178 +0.00(+0.35%)
Aug 11, 2023 0.4202 0.4408 0.4189 0.4282 114,668 +0.00(+0.75%)
Aug 10, 2023 0.4284 0.4493 0.4194 0.4250 145,307 -0.01(-2.41%)
Aug 09, 2023 0.4278 0.4616 0.4179 0.4355 166,454 -0.01(-1.58%)
Aug 08, 2023 0.4700 0.4815 0.4196 0.4425 405,281 -0.01(-1.67%)
Aug 07, 2023 0.4900 0.4900 0.4450 0.4500 53,864 -0.03(-6.58%)
Aug 04, 2023 0.4474 0.4868 0.4397 0.4817 471,261 +0.04(+9.48%)
Aug 03, 2023 0.4200 0.4550 0.3944 0.4400 261,611 +0.02(+5.69%)
Aug 02, 2023 0.4050 0.4200 0.4000 0.4163 251,483 -0.00(-0.88%)
Aug 01, 2023 0.4550 0.4550 0.4095 0.4200 866,590 -0.02(-4.52%)
Jul 31, 2023 0.4202 0.4649 0.4200 0.4399 811,466 +0.02(+4.69%)
Jul 28, 2023 0.4321 0.4362 0.4180 0.4202 96,102 +0.00(+0.02%)
Jul 27, 2023 0.4100 0.4500 0.4100 0.4201 48,550 -0.01(-3.29%)
Jul 26, 2023 0.4337 0.4400 0.4200 0.4344 53,533 +0.01(+2.21%)
Jul 25, 2023 0.4500 0.4558 0.4250 0.4250 54,433 -0.03(-6.59%)
Jul 24, 2023 0.4400 0.4550 0.4200 0.4550 66,798 +0.02(+5.01%)
Jul 21, 2023 0.4288 0.4474 0.4200 0.4333 83,864 +0.00(+0.77%)
Jul 20, 2023 0.4600 0.4600 0.4200 0.4300 80,445 -0.03(-5.49%)
Jul 19, 2023 0.4699 0.4700 0.4418 0.4550 24,732 +0.00(+0.44%)
Jul 18, 2023 0.4361 0.4700 0.4361 0.4530 79,564 +0.02(+4.91%)
Jul 17, 2023 0.4505 0.4600 0.4318 0.4318 109,182 -0.01(-2.13%)
Jul 14, 2023 0.4411 0.4625 0.4411 0.4412 69,447 -0.01(-3.16%)
Jul 13, 2023 0.4540 0.4700 0.4411 0.4556 185,100 +0.02(+4.69%)
Jul 12, 2023 0.4496 0.4699 0.4351 0.4352 134,993 -0.00(-1.11%)
Jul 11, 2023 0.4100 0.4699 0.4100 0.4401 163,383 -0.01(-1.94%)
Jul 10, 2023 0.4250 0.4739 0.4250 0.4488 250,546 +0.03(+6.45%)
Jul 07, 2023 0.3812 0.4352 0.3812 0.4216 422,458 +0.04(+10.37%)
Jul 06, 2023 0.4533 0.4622 0.3700 0.3820 580,158 -0.07(-15.13%)
Jul 05, 2023 0.4500 0.4733 0.4310 0.4501 398,217 +0.01(+1.15%)
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.