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 (%)
Jun 30, 2023 0.4317 0.4870 0.4250 0.4350 830,953 -0.02(-3.33%)
Jun 29, 2023 0.4521 0.4700 0.4071 0.4500 219,350 -0.01(-1.47%)
Jun 28, 2023 0.4650 0.4848 0.4500 0.4567 268,466 -0.00(-0.54%)
Jun 27, 2023 0.3700 0.5000 0.3700 0.4592 727,691 +0.09(+24.11%)
Jun 26, 2023 0.4743 0.4825 0.3700 0.3700 1,035,730 -0.11(-22.68%)
Jun 23, 2023 0.4800 0.4850 0.4700 0.4785 63,769 -0.00(-0.83%)
Jun 22, 2023 0.4998 0.4998 0.4792 0.4825 226,233 +0.01(+1.58%)
Jun 21, 2023 0.4700 0.5000 0.4692 0.4750 241,206 +0.00(+0.00%)
Jun 20, 2023 0.4763 0.5000 0.4650 0.4750 404,054 -0.00(-0.29%)
Jun 16, 2023 0.4849 0.5039 0.4405 0.4764 589,814 +0.01(+1.23%)
Jun 15, 2023 0.4762 0.4825 0.4705 0.4706 145,340 -0.00(-0.21%)
Jun 14, 2023 0.4701 0.4869 0.4701 0.4716 70,262 -0.00(-0.74%)
Jun 13, 2023 0.4900 0.4900 0.4660 0.4751 511,065 -0.01(-2.04%)
Jun 12, 2023 0.4998 0.5000 0.4700 0.4850 255,491 +0.00(+0.62%)
Jun 09, 2023 0.4872 0.4925 0.4696 0.4820 37,879 -0.01(-1.69%)
Jun 08, 2023 0.5000 0.5000 0.4605 0.4903 167,497 +0.03(+5.74%)
Jun 07, 2023 0.5000 0.5000 0.4637 0.4637 114,080 -0.00(-0.90%)
Jun 06, 2023 0.4719 0.4800 0.4601 0.4679 218,533 +0.00(+0.88%)
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%)
Apr 03, 2023 0.5372 0.5381 0.4931 0.4931 126,617 -0.02(-3.35%)
Mar 31, 2023 0.5350 0.5460 0.5000 0.5102 163,024 -0.03(-6.06%)
Mar 30, 2023 0.5200 0.5431 0.5038 0.5431 352,841 +0.03(+6.12%)
Mar 29, 2023 0.5200 0.5599 0.4931 0.5118 342,412 -0.04(-6.49%)
Mar 28, 2023 0.5400 0.5529 0.5093 0.5473 57,530 +0.04(+7.31%)
Mar 27, 2023 0.5269 0.5269 0.5000 0.5100 242,400 +0.00(+0.00%)
Mar 24, 2023 0.5300 0.5300 0.5078 0.5100 2,195,260 -0.02(-3.77%)
Mar 23, 2023 0.5471 0.5575 0.5200 0.5300 147,444 -0.01(-0.95%)
Mar 22, 2023 0.5901 0.5901 0.5350 0.5351 386,699 -0.04(-7.45%)
Mar 21, 2023 0.5673 0.5872 0.5500 0.5782 220,119 +0.02(+3.99%)
Mar 20, 2023 0.5773 0.6000 0.5552 0.5560 177,576 -0.02(-2.90%)
Mar 17, 2023 0.5800 0.6007 0.5701 0.5726 293,182 -0.01(-2.15%)
Mar 16, 2023 0.5675 0.6468 0.5675 0.5852 183,382 +0.01(+1.76%)
Mar 15, 2023 0.5699 0.5876 0.5605 0.5751 103,902 +0.00(+0.21%)
Mar 14, 2023 0.5547 0.6000 0.5547 0.5739 176,555 -0.01(-1.22%)
Mar 13, 2023 0.5600 0.6000 0.5600 0.5810 160,218 -0.02(-2.73%)
Mar 10, 2023 0.6000 0.6239 0.5700 0.5973 1,498,012 -0.01(-1.68%)
Mar 09, 2023 0.6800 0.6800 0.6000 0.6075 365,124 -0.04(-6.90%)
Mar 08, 2023 0.7005 0.7010 0.6445 0.6525 194,490 -0.01(-1.88%)
Mar 07, 2023 0.6600 0.7000 0.6321 0.6650 3,191,839 +0.03(+3.91%)
Mar 06, 2023 0.6200 0.6400 0.6120 0.6400 79,495 +0.02(+2.91%)
Mar 03, 2023 0.6350 0.6487 0.6000 0.6219 273,891 +0.01(+1.95%)
Mar 02, 2023 0.6100 0.6324 0.5900 0.6100 317,677 +0.02(+3.62%)
Mar 01, 2023 0.6120 0.6128 0.5810 0.5887 287,069 -0.02(-3.49%)
Feb 28, 2023 0.6000 0.6200 0.5900 0.6100 588,490 -0.00(-0.02%)
Feb 27, 2023 0.6372 0.6435 0.5900 0.6101 307,453 -0.02(-3.24%)
Feb 24, 2023 0.6100 0.6312 0.5800 0.6305 282,951 +0.01(+2.35%)
Feb 23, 2023 0.6257 0.6397 0.6000 0.6160 93,177 -0.00(-0.65%)
Feb 22, 2023 0.6300 0.6419 0.6065 0.6200 137,979 -0.01(-1.62%)
Feb 21, 2023 0.6100 0.6502 0.5900 0.6302 657,915 +0.01(+0.82%)
Feb 17, 2023 0.6025 0.6421 0.6025 0.6251 653,617 -0.01(-1.26%)
Feb 16, 2023 0.6000 0.6474 0.5987 0.6331 365,639 +0.00(+0.00%)
Feb 15, 2023 0.6450 0.6690 0.6000 0.6331 459,676 -0.01(-1.08%)
Feb 14, 2023 0.6336 0.6796 0.6200 0.6400 138,049 +0.03(+4.69%)
Feb 13, 2023 0.6714 0.6800 0.6112 0.6113 329,743 -0.09(-12.66%)
Feb 10, 2023 0.6800 0.7198 0.6501 0.6999 259,602 +0.02(+3.69%)
Feb 09, 2023 0.6981 0.7061 0.5364 0.6750 1,243,296 -0.01(-0.74%)
Feb 08, 2023 0.7050 0.7165 0.6325 0.6800 443,560 -0.04(-5.23%)
Feb 07, 2023 0.7300 0.7300 0.6901 0.7175 201,392 +0.01(+1.50%)
Feb 06, 2023 0.7420 0.7420 0.7129 0.7069 166,073 -0.02(-3.36%)
Feb 03, 2023 0.6997 0.7400 0.6900 0.7315 184,726 +0.02(+2.91%)
Feb 02, 2023 0.6601 0.7500 0.6601 0.7108 314,977 +0.02(+3.45%)
Feb 01, 2023 0.6663 0.6990 0.6500 0.6871 305,071 +0.04(+5.71%)
Jan 31, 2023 0.6304 0.7179 0.6000 0.6500 427,441 +0.04(+6.47%)
Jan 30, 2023 0.6300 0.6719 0.6000 0.6105 521,470 -0.04(-6.08%)
Jan 27, 2023 0.6250 0.6750 0.6100 0.6500 886,580 +0.02(+3.17%)
Jan 26, 2023 0.6800 0.6900 0.6250 0.6300 739,310 -0.05(-6.67%)
Jan 25, 2023 0.6720 0.6943 0.6600 0.6750 378,111 +0.00(+0.00%)
Jan 24, 2023 0.7300 0.7300 0.6347 0.6750 960,448 -0.04(-5.53%)
Jan 23, 2023 0.7150 0.7499 0.7020 0.7145 665,196 -0.01(-1.45%)
Jan 20, 2023 0.7500 0.7500 0.7140 0.7250 457,120 -0.01(-1.92%)
Jan 19, 2023 0.7900 0.7900 0.6700 0.7392 492,506 -0.05(-5.83%)
Jan 18, 2023 0.7900 0.8025 0.7602 0.7850 539,779 -0.01(-1.23%)
Jan 17, 2023 0.7980 0.8152 0.7600 0.7948 247,911 +0.01(+1.90%)
Jan 13, 2023 0.7795 0.8000 0.7204 0.7800 186,857 +0.00(+0.00%)
Jan 12, 2023 0.7600 0.8084 0.7570 0.7800 226,871 +0.00(+0.00%)
Jan 11, 2023 0.7225 0.8100 0.7225 0.7800 212,545 +0.04(+5.41%)
Jan 10, 2023 0.6960 0.7656 0.6960 0.7400 197,720 -0.01(-1.91%)
Jan 09, 2023 0.8450 0.8450 0.7400 0.7544 508,060 -0.05(-6.29%)
Jan 06, 2023 0.7600 0.8050 0.7527 0.8050 240,791 +0.02(+3.13%)
Jan 05, 2023 0.7747 0.7892 0.7638 0.7806 195,464 +0.01(+0.72%)
Jan 04, 2023 0.7500 0.7838 0.6960 0.7750 152,410 +0.06(+8.85%)
Jan 03, 2023 0.7650 0.7892 0.6950 0.7120 421,949 -0.04(-5.07%)
Dec 30, 2022 0.8000 0.8292 0.7200 0.7500 783,324 -0.07(-8.20%)
Dec 29, 2022 0.7260 0.8170 0.7219 0.8170 520,191 +0.07(+8.93%)
Dec 28, 2022 0.7500 0.7868 0.6791 0.7500 980,814 -0.01(-0.66%)
Dec 27, 2022 0.7200 0.8100 0.6950 0.7550 379,773 -0.03(-3.59%)
Dec 23, 2022 0.7291 0.8249 0.7000 0.7831 593,484 +0.05(+6.50%)
Dec 22, 2022 0.8175 0.8476 0.7260 0.7353 506,843 -0.08(-10.33%)
Dec 21, 2022 0.9400 0.9400 0.7963 0.8200 895,098 -0.02(-2.39%)
Dec 20, 2022 0.9800 1.030 0.8349 0.8401 1,631,008 -0.16(-15.99%)
Dec 19, 2022 1.190 1.255 0.9887 1.000 566,762 -0.26(-20.63%)
Dec 16, 2022 1.060 1.320 0.9800 1.260 579,189 +0.20(+18.87%)
Dec 15, 2022 1.200 1.250 1.060 1.060 602,718 -0.12(-10.17%)
Dec 14, 2022 1.280 1.300 1.180 1.180 646,954 -0.14(-10.61%)
Dec 13, 2022 1.370 1.370 1.240 1.320 543,780 +0.01(+0.95%)
Dec 12, 2022 1.450 1.450 1.270 1.308 2,475,415 -0.08(-5.59%)
Dec 09, 2022 1.290 1.510 1.290 1.385 323,026 -0.03(-2.46%)
Dec 08, 2022 1.520 1.610 1.380 1.420 490,256 -0.19(-11.58%)
Dec 07, 2022 1.640 1.700 1.530 1.606 761,691 -0.13(-7.48%)
Dec 06, 2022 1.895 1.900 1.590 1.736 889,135 -0.11(-6.17%)
Dec 05, 2022 1.860 2.060 1.800 1.850 2,243,989 +0.00(+0.00%)
Dec 02, 2022 1.650 1.880 1.650 1.850 960,387 +0.10(+5.71%)
Dec 01, 2022 1.670 1.780 1.610 1.750 428,887 +0.07(+4.17%)
Nov 30, 2022 1.640 1.700 1.583 1.680 655,399 -0.01(-0.59%)
Nov 29, 2022 1.660 1.700 1.640 1.690 568,177 -0.06(-3.43%)
Nov 28, 2022 1.720 1.770 1.578 1.750 641,779 +0.04(+2.34%)
Nov 25, 2022 1.750 1.750 1.660 1.710 321,597 -0.04(-2.29%)
Nov 23, 2022 1.510 1.750 1.500 1.750 1,474,024 +0.25(+16.67%)
Nov 22, 2022 1.550 1.550 1.450 1.500 334,064 -0.03(-1.96%)
Nov 21, 2022 1.670 1.685 1.517 1.530 157,275 -0.15(-8.93%)
Nov 18, 2022 1.610 1.780 1.610 1.680 254,271 -0.10(-5.62%)
Nov 17, 2022 1.800 1.800 1.690 1.780 480,236 -0.07(-3.78%)
Nov 16, 2022 1.800 1.850 1.610 1.850 713,452 +0.09(+5.11%)
Nov 15, 2022 1.590 1.780 1.590 1.760 436,389 +0.05(+2.92%)
Nov 14, 2022 1.570 1.790 1.570 1.710 656,536 +0.02(+1.18%)
Nov 11, 2022 1.671 1.700 1.590 1.690 122,745 +0.03(+1.81%)
Nov 10, 2022 1.645 1.730 1.645 1.660 234,390 +0.01(+0.61%)
Nov 09, 2022 1.560 1.830 1.560 1.650 452,327 -0.01(-0.60%)
Nov 08, 2022 1.584 1.715 1.575 1.660 126,372 +0.08(+5.06%)
Nov 07, 2022 1.650 1.660 1.580 1.580 206,672 -0.05(-3.07%)
Nov 04, 2022 1.630 1.650 1.590 1.630 187,843 +0.08(+5.16%)
Nov 03, 2022 1.500 1.600 1.500 1.550 171,439 +0.03(+1.97%)
Nov 02, 2022 1.570 1.630 1.510 1.520 252,641 -0.09(-5.59%)
Nov 01, 2022 1.650 1.680 1.605 1.610 228,729 -0.02(-1.23%)
Oct 31, 2022 1.452 1.670 1.450 1.630 951,011 +0.15(+10.14%)
Oct 28, 2022 1.470 1.510 1.460 1.480 172,351 -0.04(-2.63%)
Oct 27, 2022 1.480 1.600 1.480 1.520 135,656 -0.07(-4.14%)
Oct 26, 2022 1.670 1.670 1.530 1.586 98,206 -0.01(-0.90%)
Oct 25, 2022 1.620 1.680 1.570 1.600 570,581 -0.01(-0.62%)
Oct 24, 2022 1.655 1.680 1.580 1.610 186,346 -0.04(-2.42%)
Oct 21, 2022 1.630 1.680 1.590 1.650 260,809 +0.04(+2.48%)
Oct 20, 2022 1.560 1.640 1.550 1.610 345,225 +0.04(+2.55%)
Oct 19, 2022 1.540 1.600 1.500 1.570 366,269 +0.03(+1.95%)
Oct 18, 2022 1.484 1.570 1.484 1.540 263,572 +0.03(+1.99%)
Oct 17, 2022 1.535 1.570 1.470 1.510 299,550 -0.01(-0.66%)
Oct 14, 2022 1.580 1.580 1.440 1.520 468,105 -0.05(-3.18%)
Oct 13, 2022 1.460 1.601 1.435 1.570 303,543 +0.07(+4.67%)
Oct 12, 2022 1.483 1.540 1.450 1.500 171,445 +0.00(+0.00%)
Oct 11, 2022 1.610 1.700 1.480 1.500 600,723 -0.22(-12.79%)
Oct 10, 2022 1.840 1.900 1.630 1.720 407,674 -0.12(-6.52%)
Oct 07, 2022 1.740 1.997 1.580 1.840 2,518,197 +0.09(+5.14%)
Oct 06, 2022 1.260 1.800 1.200 1.750 1,106,764 +0.51(+41.13%)
Oct 05, 2022 1.280 1.280 1.215 1.240 276,617 -0.02(-1.59%)
Oct 04, 2022 1.345 1.370 1.250 1.260 279,365 -0.08(-5.97%)
Oct 03, 2022 1.290 1.410 1.290 1.340 267,257 +0.09(+7.20%)
Sep 30, 2022 1.240 1.295 1.230 1.250 227,366 +0.01(+0.81%)
Sep 29, 2022 1.350 1.350 1.200 1.240 230,445 -0.04(-3.50%)
Sep 28, 2022 1.150 1.325 1.150 1.285 14,976,155 +0.09(+7.98%)
Sep 27, 2022 1.223 1.255 1.170 1.190 193,728 -0.04(-3.25%)
Sep 26, 2022 1.300 1.350 1.220 1.230 666,681 -0.08(-6.11%)
Sep 23, 2022 1.370 1.500 1.300 1.310 370,231 -0.17(-11.49%)
Sep 22, 2022 1.490 1.570 1.470 1.480 186,036 -0.10(-6.33%)
Sep 21, 2022 1.589 1.655 1.570 1.580 140,563 -0.01(-0.63%)
Sep 20, 2022 1.500 1.620 1.500 1.590 435,349 -0.01(-0.63%)
Sep 19, 2022 1.647 1.647 1.520 1.600 94,557 -0.03(-1.84%)
Sep 16, 2022 1.650 1.670 1.620 1.630 142,277 -0.03(-1.81%)
Sep 15, 2022 1.600 1.740 1.600 1.660 105,398 -0.06(-3.49%)
Sep 14, 2022 1.710 1.765 1.690 1.720 124,942 +0.02(+1.18%)
Sep 13, 2022 1.750 1.840 1.700 1.700 118,867 -0.16(-8.60%)
Sep 12, 2022 1.820 1.990 1.820 1.860 162,944 -0.08(-4.12%)
Sep 09, 2022 1.906 1.970 1.850 1.940 419,034 +0.03(+1.57%)
Sep 08, 2022 1.840 1.970 1.840 1.910 116,299 -0.06(-3.05%)
Sep 07, 2022 1.943 2.020 1.890 1.970 109,187 +0.01(+0.51%)
Sep 06, 2022 2.080 2.080 1.960 1.960 222,666 -0.08(-3.92%)
Sep 02, 2022 2.050 2.120 2.030 2.040 275,303 -0.02(-0.97%)
Sep 01, 2022 2.130 2.130 2.030 2.060 209,748 -0.07(-3.29%)
Aug 31, 2022 2.140 2.150 2.020 2.130 285,768 +0.05(+2.40%)
Aug 30, 2022 2.180 2.180 2.020 2.080 281,853 -0.08(-3.70%)
Aug 29, 2022 2.000 2.230 1.920 2.160 511,425 +0.14(+6.93%)
Aug 26, 2022 2.025 2.080 2.000 2.020 484,682 -0.03(-1.46%)
Aug 25, 2022 1.970 2.050 1.950 2.050 616,075 +0.09(+4.59%)
Aug 24, 2022 1.790 1.960 1.760 1.960 520,406 +0.20(+11.36%)
Aug 23, 2022 1.735 1.850 1.735 1.760 113,269 -0.04(-2.22%)
Aug 22, 2022 1.760 1.861 1.760 1.800 138,731 -0.10(-5.26%)
Aug 19, 2022 1.930 1.990 1.710 1.900 110,452 -0.05(-2.56%)
Aug 18, 2022 1.810 1.960 1.780 1.950 283,781 +0.13(+7.14%)
Aug 17, 2022 1.880 1.880 1.790 1.820 234,317 -0.06(-3.19%)
Aug 16, 2022 1.710 1.880 1.700 1.880 328,025 +0.11(+6.21%)
Aug 15, 2022 1.600 1.810 1.600 1.770 297,642 +0.04(+2.31%)
Aug 12, 2022 1.810 1.832 1.710 1.730 182,764 -0.05(-2.81%)
Aug 11, 2022 1.740 1.810 1.720 1.780 287,079 +0.03(+1.71%)
Aug 10, 2022 1.750 1.780 1.700 1.750 266,716 +0.00(+0.00%)
Aug 09, 2022 1.753 1.770 1.700 1.750 141,787 +0.01(+0.57%)
Aug 08, 2022 1.760 1.880 1.730 1.740 256,767 -0.02(-1.14%)
Aug 05, 2022 1.700 1.760 1.670 1.760 199,427 +0.05(+2.92%)
Aug 04, 2022 1.770 1.850 1.710 1.710 105,636 -0.05(-2.84%)
Aug 03, 2022 1.742 1.780 1.710 1.760 107,628 +0.01(+0.86%)
Aug 02, 2022 1.790 1.800 1.680 1.745 150,858 +0.02(+0.87%)
Aug 01, 2022 1.770 1.850 1.690 1.730 140,247 -0.03(-1.70%)
Jul 29, 2022 1.820 1.880 1.730 1.760 282,719 -0.12(-6.38%)
Jul 28, 2022 1.855 1.888 1.800 1.880 131,149 -0.01(-0.53%)
Jul 27, 2022 1.850 1.890 1.710 1.890 435,010 +0.04(+2.16%)
Jul 26, 2022 1.720 1.850 1.700 1.850 265,430 +0.04(+1.93%)
Jul 25, 2022 1.787 1.870 1.690 1.815 242,848 +0.03(+1.97%)
Jul 22, 2022 1.840 1.945 1.770 1.780 273,023 -0.03(-1.66%)
Jul 21, 2022 1.731 1.870 1.640 1.810 614,938 +0.10(+5.85%)
Jul 20, 2022 1.580 1.890 1.580 1.710 759,085 +0.01(+0.59%)
Jul 19, 2022 1.600 1.740 1.492 1.700 483,529 +0.13(+8.28%)
Jul 18, 2022 1.690 1.690 1.560 1.570 245,320 +0.02(+1.29%)
Jul 15, 2022 1.645 1.750 1.550 1.550 386,389 -0.04(-2.52%)
Jul 14, 2022 1.400 1.670 1.400 1.590 401,296 +0.12(+8.16%)
Jul 13, 2022 1.510 1.530 1.460 1.470 92,970 -0.05(-3.03%)
Jul 12, 2022 1.470 1.516 1.370 1.516 157,616 +0.10(+6.76%)
Jul 11, 2022 1.500 1.550 1.420 1.420 205,141 -0.08(-5.65%)
Jul 08, 2022 1.530 1.605 1.500 1.505 290,055 -0.01(-0.33%)
Jul 07, 2022 1.430 1.570 1.430 1.510 448,886 +0.06(+4.14%)
Jul 06, 2022 1.350 1.480 1.350 1.450 446,310 +0.01(+1.05%)
Jul 05, 2022 1.240 1.490 1.240 1.435 295,652 +0.05(+3.24%)
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.