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

Columbia Care Inc (OP: CCHWF )

0.4675 +0.0037 (+0.80%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 6, 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 (%)
Jun 05, 2023 0.4700 0.4771 0.4600 0.4638 154,127 -0.02(-4.37%)
Jun 02, 2023 0.4867 0.4950 0.4679 0.4850 182,248 +0.01(+2.75%)
Jun 01, 2023 0.4758 0.4934 0.4706 0.4720 147,844 +0.01(+2.03%)
May 31, 2023 0.4269 0.4909 0.4269 0.4626 260,984 -0.02(-3.56%)
May 30, 2023 0.4485 0.4926 0.4484 0.4797 426,590 +0.04(+9.17%)
May 26, 2023 0.4822 0.4822 0.4301 0.4394 780,754 -0.03(-5.57%)
May 25, 2023 0.4851 0.5020 0.4525 0.4653 642,694 -0.02(-4.08%)
May 24, 2023 0.4900 0.5377 0.4171 0.4851 1,116,936 -0.01(-2.28%)
May 23, 2023 0.4800 0.5269 0.4700 0.4964 411,518 +0.02(+3.57%)
May 22, 2023 0.4700 0.4970 0.4700 0.4793 252,286 +0.00(+0.88%)
May 19, 2023 0.4700 0.4751 0.3973 0.4751 696,786 +0.00(+0.89%)
May 18, 2023 0.4600 0.4902 0.4362 0.4709 222,962 +0.02(+3.49%)
May 17, 2023 0.4777 0.4777 0.4300 0.4550 157,617 -0.01(-2.09%)
May 16, 2023 0.4200 0.4835 0.4200 0.4647 402,237 +0.04(+9.55%)
May 15, 2023 0.3807 0.4488 0.3807 0.4242 932,650 +0.05(+14.56%)
May 12, 2023 0.4600 0.4638 0.3551 0.3703 1,075,596 -0.07(-16.47%)
May 11, 2023 0.4250 0.4638 0.3701 0.4433 1,190,102 +0.00(+0.11%)
May 10, 2023 0.4699 0.4783 0.4400 0.4428 287,658 -0.00(-1.01%)
May 09, 2023 0.4680 0.4700 0.4040 0.4473 666,696 -0.00(-0.56%)
May 08, 2023 0.4502 0.4807 0.4050 0.4498 1,248,647 -0.02(-4.52%)
May 05, 2023 0.4953 0.5175 0.4500 0.4711 747,019 +0.01(+1.95%)
May 04, 2023 0.4454 0.4697 0.3745 0.4621 1,033,772 +0.02(+3.75%)
May 03, 2023 0.4713 0.4797 0.4452 0.4454 264,429 -0.02(-5.21%)
May 02, 2023 0.4735 0.4913 0.4444 0.4699 507,273 -0.02(-3.11%)
May 01, 2023 0.4600 0.5089 0.4600 0.4850 511,337 -0.00(-0.64%)
Apr 28, 2023 0.5300 0.5300 0.4600 0.4881 382,793 -0.01(-1.63%)
Apr 27, 2023 0.5500 0.5500 0.4853 0.4962 629,249 +0.04(+8.22%)
Apr 26, 2023 0.4511 0.4800 0.4511 0.4585 122,875 -0.01(-2.45%)
Apr 25, 2023 0.4935 0.4935 0.4620 0.4700 101,456 -0.02(-4.63%)
Apr 24, 2023 0.4626 0.4947 0.4626 0.4928 154,932 +0.02(+3.77%)
Apr 21, 2023 0.4800 0.4850 0.4626 0.4749 160,618 -0.00(-0.54%)
Apr 20, 2023 0.5100 0.5100 0.4775 0.4775 324,026 -0.02(-3.36%)
Apr 19, 2023 0.4967 0.4996 0.4850 0.4941 112,348 +0.01(+1.06%)
Apr 18, 2023 0.4969 0.5072 0.4855 0.4889 242,033 -0.00(-0.85%)
Apr 17, 2023 0.4850 0.5100 0.4800 0.4931 172,443 +0.00(+0.63%)
Apr 14, 2023 0.4994 0.5039 0.4868 0.4900 197,570 -0.01(-2.76%)
Apr 13, 2023 0.5047 0.5100 0.4938 0.5039 199,130 +0.01(+2.84%)
Apr 12, 2023 0.5084 0.5100 0.4829 0.4900 63,454 -0.01(-2.66%)
Apr 11, 2023 0.5106 0.5106 0.4865 0.5034 289,172 +0.00(+0.02%)
Apr 10, 2023 0.5300 0.5300 0.4940 0.5033 168,879 -0.00(-0.63%)
Apr 06, 2023 0.4650 0.5649 0.4078 0.5065 599,081 +0.08(+19.04%)
Apr 05, 2023 0.4797 0.4908 0.4200 0.4255 553,789 -0.05(-10.21%)
Apr 04, 2023 0.4850 0.5137 0.4712 0.4739 251,473 -0.02(-3.89%)
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.