Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
1.730
1.800
1.709
1.780
23,387
+0.05(+2.89%)
Mar 30, 2020
1.809
1.849
1.716
1.730
89,193
-0.03(-1.94%)
Mar 27, 2020
1.598
1.970
0.7800
1.764
66,200
+0.15(+9.52%)
Mar 26, 2020
1.529
1.840
1.527
1.611
107,863
+0.12(+8.11%)
Mar 25, 2020
1.440
1.500
1.370
1.490
71,861
+0.06(+4.25%)
Mar 24, 2020
1.505
1.550
1.395
1.429
67,529
+0.07(+4.80%)
Mar 23, 2020
1.840
2.580
1.343
1.364
104,790
-0.09(-5.94%)
Mar 20, 2020
1.400
2.000
1.335
1.450
131,900
+0.20(+16.00%)
Mar 19, 2020
1.395
1.395
1.225
1.250
40,745
-0.11(-8.11%)
Mar 18, 2020
1.380
1.490
1.244
1.360
34,412
-0.09(-6.19%)
Mar 17, 2020
1.492
1.550
1.400
1.450
38,388
-0.05(-3.33%)
Mar 16, 2020
1.750
1.750
1.494
1.500
23,377
-0.22(-12.79%)
Mar 13, 2020
1.957
2.150
1.720
1.720
24,700
-0.05(-3.02%)
Mar 12, 2020
1.665
1.880
1.600
1.774
48,712
-0.22(-10.87%)
Mar 11, 2020
2.192
2.300
1.850
1.990
73,072
-0.22(-9.84%)
Mar 10, 2020
2.311
2.348
2.207
2.207
22,839
-0.04(-1.91%)
Mar 09, 2020
2.497
2.795
2.250
2.250
44,649
-0.36(-13.79%)
Mar 06, 2020
2.633
2.633
2.360
2.610
16,400
-0.01(-0.40%)
Mar 05, 2020
2.708
2.743
2.590
2.620
27,142
-0.09(-3.30%)
Mar 04, 2020
2.921
3.055
2.710
2.710
57,676
-0.19(-6.55%)
Mar 03, 2020
2.970
2.978
2.760
2.900
13,659
-0.03(-1.02%)
Mar 02, 2020
2.990
2.990
2.920
2.930
4,535
-0.06(-1.95%)
Feb 28, 2020
3.010
3.010
2.856
2.988
6,400
+0.08(+2.69%)
Feb 27, 2020
2.830
3.035
2.830
2.910
10,316
-0.04(-1.36%)
Feb 26, 2020
3.030
3.255
2.950
2.950
22,290
-0.05(-1.67%)
Feb 25, 2020
3.023
3.040
2.962
3.000
5,661
-0.02(-0.63%)
Feb 24, 2020
3.059
3.087
3.018
3.019
8,761
-0.05(-1.58%)
Feb 21, 2020
3.044
3.600
3.030
3.068
10,100
+0.04(+1.29%)
Feb 20, 2020
3.070
3.360
2.970
3.029
9,254
+0.04(+1.29%)
Feb 19, 2020
2.970
3.000
2.937
2.990
5,809
+0.04(+1.36%)
Feb 18, 2020
3.100
3.100
2.950
2.950
28,425
-0.12(-3.91%)
Feb 14, 2020
3.136
3.140
3.055
3.070
35,000
+0.12(+4.07%)
Feb 13, 2020
2.863
2.950
2.800
2.950
2,776
+0.07(+2.39%)
Feb 12, 2020
2.908
2.950
2.858
2.881
4,724
-0.04(-1.50%)
Feb 11, 2020
3.120
3.160
2.925
2.925
17,984
-0.18(-5.65%)
Feb 10, 2020
3.294
3.294
3.050
3.100
33,250
-0.11(-3.32%)
Feb 07, 2020
3.270
3.270
3.206
3.206
20,000
-0.04(-1.34%)
Feb 06, 2020
3.422
3.422
3.249
3.250
4,748
-0.20(-5.80%)
Feb 05, 2020
3.458
3.470
3.250
3.450
14,870
+0.20(+6.15%)
Feb 04, 2020
5.300
5.300
3.250
3.250
15,461
-0.20(-5.66%)
Feb 03, 2020
4.000
4.000
3.445
3.445
18,115
-0.05(-1.57%)
Jan 31, 2020
3.650
3.710
3.320
3.500
43,600
-0.13(-3.58%)
Jan 30, 2020
3.668
3.670
3.550
3.630
15,027
-0.03(-0.82%)
Jan 29, 2020
3.673
3.720
3.604
3.660
10,788
+0.00(+0.08%)
Jan 28, 2020
3.510
3.760
3.510
3.657
11,348
+0.14(+3.90%)
Jan 27, 2020
2.690
3.664
2.690
3.520
4,461
-0.10(-2.64%)
Jan 24, 2020
3.840
3.840
3.540
3.616
20,000
-0.20(-5.28%)
Jan 23, 2020
3.809
3.818
3.751
3.817
40,403
+0.03(+0.82%)
Jan 22, 2020
3.720
3.870
3.687
3.786
44,927
+0.16(+4.47%)
Jan 21, 2020
3.620
3.750
3.602
3.624
33,339
+0.17(+4.86%)
Jan 17, 2020
3.282
3.620
3.282
3.456
22,000
+0.19(+5.69%)
Jan 16, 2020
3.254
3.445
3.250
3.270
70,241
+0.03(+1.01%)
Jan 15, 2020
2.960
3.359
2.720
3.237
43,328
+0.28(+9.30%)
Jan 14, 2020
2.809
2.980
2.807
2.962
15,308
+0.16(+5.57%)
Jan 13, 2020
2.764
2.930
2.750
2.806
3,809
+0.06(+2.02%)
Jan 10, 2020
2.769
2.769
2.750
2.750
9,100
-0.02(-0.72%)
Jan 09, 2020
2.758
2.893
2.745
2.770
19,791
-0.00(-0.15%)
Jan 08, 2020
2.700
2.774
2.690
2.774
17,416
+0.03(+1.25%)
Jan 07, 2020
2.750
2.750
2.730
2.740
6,046
-0.02(-0.72%)
Jan 06, 2020
2.708
2.840
2.679
2.760
39,778
+0.20(+7.68%)
Jan 03, 2020
2.563
2.563
2.563
2.563
300
-0.01(-0.26%)
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
.