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

Jushi Holdings Inc (OP: JUSHF )

0.6669 +0.0319 (+5.02%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.8860 1.020 0.8860 1.020 63,869 +0.03(+3.44%)
Mar 30, 2020 1.100 1.100 0.9000 0.9861 2,937 -0.03(-3.24%)
Mar 27, 2020 0.8044 1.050 0.8010 1.019 44,200 +0.14(+16.34%)
Mar 26, 2020 0.8644 0.8770 0.8000 0.8760 28,965 +0.10(+12.37%)
Mar 25, 2020 0.7535 0.8280 0.7342 0.7796 35,047 -0.00(-0.36%)
Mar 24, 2020 0.7432 0.7910 0.7010 0.7824 77,306 +0.03(+4.46%)
Mar 23, 2020 0.7516 0.7900 0.6875 0.7490 63,896 -0.05(-6.38%)
Mar 20, 2020 0.7142 0.8512 0.7142 0.8000 15,600 +0.01(+1.27%)
Mar 19, 2020 0.7750 0.8277 0.6391 0.7900 47,718 +0.06(+8.95%)
Mar 18, 2020 0.8550 0.8550 0.6900 0.7251 31,418 -0.13(-15.69%)
Mar 17, 2020 0.8025 0.8720 0.7363 0.8600 10,370 +0.06(+7.50%)
Mar 16, 2020 1.710 1.710 0.7207 0.8000 26,955 -0.10(-11.11%)
Mar 13, 2020 0.9935 0.9935 0.8907 0.9000 21,700 -0.05(-5.26%)
Mar 12, 2020 1.030 1.060 0.8626 0.9500 156,442 -0.09(-8.65%)
Mar 11, 2020 1.180 1.180 0.9900 1.040 29,420 -0.08(-7.14%)
Mar 10, 2020 1.000 1.180 1.000 1.120 72,608 +0.07(+6.16%)
Mar 09, 2020 1.150 1.150 0.9000 1.055 56,998 -0.17(-13.75%)
Mar 06, 2020 1.040 1.223 0.9900 1.223 44,600 +0.07(+6.46%)
Mar 05, 2020 1.252 1.252 1.140 1.149 5,203 -0.08(-6.59%)
Mar 04, 2020 1.147 1.259 1.140 1.230 11,791 +0.08(+7.27%)
Mar 03, 2020 1.240 1.240 1.079 1.147 20,175 -0.01(-1.16%)
Mar 02, 2020 1.043 1.200 1.036 1.160 13,090 -0.01(-0.85%)
Feb 28, 2020 1.075 1.253 0.7700 1.170 121,700 -0.08(-6.40%)
Feb 27, 2020 1.140 1.267 1.140 1.250 10,551 +0.05(+4.11%)
Feb 26, 2020 1.145 1.201 1.141 1.201 41,520 -0.01(-0.78%)
Feb 25, 2020 1.340 1.340 1.150 1.210 65,088 -0.10(-7.63%)
Feb 24, 2020 1.340 1.340 1.250 1.310 27,366 -0.02(-1.50%)
Feb 21, 2020 1.360 1.371 1.284 1.330 29,800 +0.04(+3.10%)
Feb 20, 2020 1.300 1.300 1.280 1.290 28,230 +0.01(+0.78%)
Feb 19, 2020 1.370 1.370 1.250 1.280 17,979 -0.03(-2.29%)
Feb 18, 2020 1.295 1.391 1.261 1.310 20,267 -0.01(-0.76%)
Feb 14, 2020 1.360 1.360 1.270 1.320 13,600 +0.02(+1.34%)
Feb 13, 2020 1.175 1.302 1.175 1.302 32,563 +0.08(+6.76%)
Feb 12, 2020 1.232 1.250 1.197 1.220 43,897 -0.03(-2.40%)
Feb 11, 2020 1.277 1.280 1.230 1.250 26,335 -0.02(-1.57%)
Feb 10, 2020 1.284 1.320 1.260 1.270 40,080 +0.00(+0.00%)
Feb 07, 2020 1.265 1.288 1.260 1.270 12,900 -0.02(-1.35%)
Feb 06, 2020 1.310 1.340 1.275 1.287 39,042 -0.00(-0.14%)
Feb 05, 2020 1.289 1.320 1.253 1.289 204,727 +0.00(+0.38%)
Feb 04, 2020 1.270 1.290 1.170 1.284 141,416 +0.00(+0.10%)
Feb 03, 2020 1.377 1.377 1.210 1.283 123,984 -0.07(-4.96%)
Jan 31, 2020 1.251 1.350 1.248 1.350 61,800 +0.07(+5.47%)
Jan 30, 2020 1.300 1.300 1.250 1.280 19,545 -0.00(-0.20%)
Jan 29, 2020 1.285 1.350 1.283 1.283 18,993 -0.07(-5.19%)
Jan 28, 2020 1.410 1.410 1.304 1.353 29,718 +0.01(+0.96%)
Jan 27, 2020 1.280 1.340 1.279 1.340 32,753 +0.06(+4.43%)
Jan 24, 2020 1.480 1.480 1.283 1.283 8,500 -0.14(-9.57%)
Jan 23, 2020 1.362 1.419 1.330 1.419 23,487 +0.03(+2.09%)
Jan 22, 2020 1.410 1.421 1.330 1.390 45,028 -0.02(-1.42%)
Jan 21, 2020 1.500 1.500 1.325 1.410 32,565 -0.02(-1.65%)
Jan 17, 2020 1.470 1.470 1.420 1.434 5,900 -0.01(-0.44%)
Jan 16, 2020 1.380 1.460 1.380 1.440 110,615 +0.04(+2.86%)
Jan 15, 2020 1.414 1.450 1.400 1.400 15,695 -0.00(-0.07%)
Jan 14, 2020 1.390 1.402 1.329 1.401 75,495 +0.04(+3.01%)
Jan 13, 2020 1.328 1.400 1.290 1.360 40,382 +0.07(+5.02%)
Jan 10, 2020 1.297 1.320 1.270 1.295 10,800 -0.04(-2.68%)
Jan 09, 2020 1.323 1.331 1.292 1.331 4,665 +0.01(+0.42%)
Jan 08, 2020 1.400 1.400 1.250 1.325 8,709 -0.03(-2.00%)
Jan 07, 2020 1.290 1.369 1.270 1.352 10,022 +0.02(+1.66%)
Jan 06, 2020 1.350 1.380 1.297 1.330 21,889 -0.01(-0.75%)
Jan 03, 2020 1.434 1.434 1.300 1.340 9,900 -0.07(-4.96%)
Jan 02, 2020 1.355 1.430 1.300 1.410 61,291 +0.03(+2.17%)
Dec 31, 2019 1.360 1.400 1.338 1.380 18,100 +0.05(+3.76%)
Dec 30, 2019 1.262 1.410 1.260 1.330 15,604 +0.08(+6.18%)
Dec 27, 2019 1.305 1.380 1.220 1.253 43,600 -0.05(-3.65%)
Dec 26, 2019 1.400 1.400 1.260 1.300 12,724 +0.04(+2.97%)
Dec 24, 2019 1.243 1.330 1.200 1.262 37,500 -0.06(-4.50%)
Dec 23, 2019 1.530 1.530 1.212 1.322 224,730 -0.09(-6.31%)
Dec 20, 2019 1.320 1.420 1.320 1.411 31,900 +0.06(+4.53%)
Dec 19, 2019 1.235 1.370 1.235 1.350 53,390 +0.09(+7.23%)
Dec 18, 2019 1.330 1.332 1.200 1.259 52,699 -0.09(-6.93%)
Dec 17, 2019 2.130 2.130 1.320 1.353 26,871 -0.15(-9.81%)
Dec 16, 2019 1.532 1.840 1.424 1.500 40,364 +0.07(+5.15%)
Dec 13, 2019 1.350 1.835 1.342 1.427 32,700 +0.08(+5.67%)
Dec 12, 2019 1.144 1.350 1.140 1.350 33,001 +0.22(+18.94%)
Dec 11, 2019 0.9129 1.170 0.9129 1.135 16,351 +0.02(+2.25%)
Dec 10, 2019 1.200 1.350 1.110 1.110 41,584 -0.09(-7.58%)
Dec 09, 2019 1.350 1.350 0.9750 1.201 22,183 +0.03(+2.16%)
Dec 06, 2019 1.220 1.220 1.140 1.176 34,300 -0.04(-3.64%)
Dec 05, 2019 1.150 1.300 1.150 1.220 24,990 -0.03(-2.40%)
Dec 04, 2019 1.250 1.288 1.220 1.250 5,830 +0.00(+0.00%)
Dec 03, 2019 1.220 1.350 1.210 1.250 65,953 +0.03(+2.17%)
Dec 02, 2019 1.220 1.337 1.210 1.224 14,510 -0.06(-4.41%)
Nov 29, 2019 1.280 1.350 1.247 1.280 70,900 -0.02(-1.54%)
Nov 27, 2019 1.304 1.350 1.285 1.300 16,000 +0.03(+2.04%)
Nov 26, 2019 1.285 1.350 1.274 1.274 26,865 -0.02(-1.19%)
Nov 25, 2019 1.420 1.700 1.230 1.289 149,330 -0.09(-6.57%)
Nov 22, 2019 1.450 1.478 1.380 1.380 16,500 -0.03(-2.40%)
Nov 21, 2019 1.400 1.467 1.292 1.414 31,995 +0.04(+3.27%)
Nov 20, 2019 1.290 1.410 1.290 1.369 34,149 +0.08(+6.39%)
Nov 19, 2019 1.600 1.600 1.004 1.287 124,847 -0.13(-9.05%)
Nov 18, 2019 1.370 1.510 1.370 1.415 81,549 +0.01(+0.42%)
Nov 15, 2019 1.340 1.850 1.340 1.409 647,700 -0.04(-2.81%)
Nov 14, 2019 1.550 1.550 1.430 1.450 28,940 -0.07(-4.51%)
Nov 13, 2019 1.590 1.590 1.496 1.518 27,131 -0.03(-2.04%)
Nov 12, 2019 1.600 1.600 1.510 1.550 21,865 -0.05(-3.13%)
Nov 11, 2019 1.600 1.600 1.550 1.600 16,408 +0.00(+0.00%)
Nov 08, 2019 1.600 1.600 1.550 1.600 23,100 +0.03(+1.91%)
Nov 07, 2019 1.600 1.600 1.515 1.570 18,002 +0.02(+1.29%)
Nov 06, 2019 1.560 1.633 1.549 1.550 28,891 -0.04(-2.52%)
Nov 05, 2019 1.668 1.680 1.590 1.590 38,308 -0.07(-4.19%)
Nov 04, 2019 1.700 1.700 1.640 1.659 78,835 +0.00(+0.00%)
Nov 01, 2019 1.663 1.700 1.630 1.659 83,400 -0.02(-0.92%)
Oct 31, 2019 1.658 1.850 1.653 1.675 203,581 -0.00(-0.27%)
Oct 30, 2019 1.600 1.800 1.560 1.679 180,621 +0.11(+6.97%)
Oct 29, 2019 1.525 1.608 1.516 1.570 144,379 +0.05(+3.29%)
Oct 28, 2019 1.565 1.650 1.497 1.520 16,879 -0.03(-1.94%)
Oct 25, 2019 1.650 1.660 1.520 1.550 31,200 -0.02(-1.59%)
Oct 24, 2019 1.568 1.600 1.500 1.575 7,701 +0.02(+1.61%)
Oct 23, 2019 1.750 1.750 1.410 1.550 10,348 +0.05(+3.33%)
Oct 22, 2019 1.750 1.750 1.492 1.500 15,286 -0.04(-2.60%)
Oct 21, 2019 1.661 1.661 1.510 1.540 53,112 -0.06(-3.98%)
Oct 18, 2019 1.560 1.650 1.548 1.604 64,600 +0.06(+4.15%)
Oct 17, 2019 1.750 1.750 1.387 1.540 169,628 +0.00(+0.00%)
Oct 16, 2019 1.518 1.600 1.464 1.540 14,041 +0.02(+1.32%)
Oct 15, 2019 1.568 1.568 1.510 1.520 7,943 +0.01(+0.66%)
Oct 14, 2019 1.500 1.540 1.500 1.510 37,357 +0.04(+2.49%)
Oct 11, 2019 1.625 1.625 1.350 1.473 34,200 +0.13(+9.95%)
Oct 10, 2019 1.185 1.530 1.185 1.340 27,006 +0.09(+7.20%)
Oct 09, 2019 1.468 1.490 1.250 1.250 29,448 -0.19(-13.36%)
Oct 08, 2019 1.500 1.570 1.443 1.443 17,790 -0.05(-3.60%)
Oct 07, 2019 1.542 1.690 1.447 1.497 28,197 -0.00(-0.16%)
Oct 04, 2019 1.580 1.800 1.453 1.499 34,300 -0.08(-4.87%)
Oct 03, 2019 1.600 1.680 1.560 1.576 34,497 +0.02(+1.10%)
Oct 02, 2019 1.617 1.750 1.489 1.559 82,957 -0.09(-5.53%)
Oct 01, 2019 1.572 1.900 1.568 1.650 147,477 +0.14(+9.27%)
Sep 30, 2019 1.550 1.572 0.2600 1.510 6,352 +0.01(+0.90%)
Sep 27, 2019 1.500 1.520 1.444 1.496 11,500 -0.09(-5.88%)
Sep 26, 2019 1.590 1.590 1.590 1.590 2,020 +0.07(+4.81%)
Sep 25, 2019 1.594 1.594 1.513 1.517 4,086 -0.00(-0.19%)
Sep 24, 2019 1.615 1.615 1.518 1.520 27,343 -0.09(-5.59%)
Sep 23, 2019 1.647 1.647 1.592 1.610 13,500 -0.04(-2.63%)
Sep 20, 2019 1.517 1.670 1.517 1.653 7,000 +0.13(+8.35%)
Sep 19, 2019 1.527 1.540 1.516 1.526 7,979 +0.00(+0.07%)
Sep 18, 2019 1.729 1.729 1.510 1.525 7,589 -0.10(-6.12%)
Sep 17, 2019 1.694 1.700 1.624 1.625 15,541 -0.08(-4.44%)
Sep 16, 2019 1.767 1.767 1.664 1.700 11,690 -0.08(-4.37%)
Sep 13, 2019 1.780 1.780 1.778 1.778 200 -0.06(-3.39%)
Sep 12, 2019 1.860 1.860 1.840 1.840 5,403 -0.03(-1.60%)
Sep 11, 2019 1.871 1.880 1.855 1.870 2,620 +0.03(+1.79%)
Sep 10, 2019 1.889 1.890 1.837 1.837 2,650 -0.01(-0.34%)
Sep 09, 2019 1.890 1.930 1.810 1.843 13,065 +0.00(+0.18%)
Sep 06, 2019 1.805 1.858 1.805 1.840 3,000 +0.04(+2.48%)
Sep 05, 2019 1.751 1.800 1.751 1.796 3,600 +0.06(+3.50%)
Sep 04, 2019 1.750 1.750 1.730 1.735 3,600 +0.06(+3.28%)
Sep 03, 2019 1.670 1.695 1.670 1.680 8,100 +0.05(+3.33%)
Aug 29, 2019 1.625 1.625 1.625 0 -0.03(-1.76%)
Aug 28, 2019 1.660 1.664 1.633 1.655 8,760 +0.07(+4.38%)
Aug 27, 2019 1.580 1.586 1.511 1.585 35,321 -0.08(-4.74%)
Aug 26, 2019 1.700 1.700 1.626 1.664 7,918 -0.03(-1.52%)
Aug 23, 2019 1.650 1.716 1.648 1.690 66,500 +0.08(+4.70%)
Aug 22, 2019 1.710 1.726 1.614 1.614 14,580 -0.12(-6.66%)
Aug 21, 2019 1.730 1.734 1.729 1.729 829 -0.02(-0.98%)
Aug 20, 2019 1.746 1.746 1.740 1.746 1,225 -0.05(-2.99%)
Aug 19, 2019 1.740 1.818 1.740 1.800 3,810 +0.07(+4.05%)
Aug 16, 2019 1.750 1.750 1.730 1.730 2,000 +0.00(+0.00%)
Aug 15, 2019 1.799 1.806 1.730 1.730 18,300 -0.12(-6.49%)
Aug 14, 2019 1.840 1.850 1.799 1.850 92,413 +0.04(+2.49%)
Aug 13, 2019 1.790 1.810 1.790 1.805 3,301 +0.01(+0.76%)
Aug 12, 2019 1.787 1.792 1.783 1.792 2,400 +0.00(+0.08%)
Aug 09, 2019 1.890 1.890 1.790 1.790 14,800 -0.05(-2.51%)
Aug 08, 2019 1.870 1.870 1.820 1.836 5,054 -0.03(-1.78%)
Aug 07, 2019 1.959 1.959 1.869 1.869 10,092 -0.02(-0.98%)
Aug 06, 2019 1.862 1.934 1.850 1.888 12,220 +0.04(+2.04%)
Aug 05, 2019 1.850 1.850 1.850 1.850 203 -0.02(-0.84%)
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.