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 (%)
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%)
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.