Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C21 Investments Inc (OP: CXXIF )

0.3081 -0.0009 (-0.29%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Jun 30, 2023 0.2665 0.2945 0.2665 0.2900 25,595 -0.00(-1.36%)
Jun 29, 2023 0.2940 0.2940 0.2940 0.2940 2,000 +0.01(+3.67%)
Jun 28, 2023 0.2850 0.2850 0.2800 0.2836 9,555 -0.01(-4.22%)
Jun 27, 2023 0.2640 0.2961 0.2640 0.2961 3,600 +0.01(+2.10%)
Jun 26, 2023 0.3130 0.3130 0.2900 0.2900 15,600 -0.03(-8.08%)
Jun 22, 2023 0.3155 1,310 +0.01(+3.92%)
Jun 21, 2023 0.3252 0.3252 0.3003 0.3036 30,813 +0.03(+10.16%)
Jun 20, 2023 0.2530 0.2756 0.2530 0.2756 2,905 -0.03(-10.81%)
Jun 16, 2023 0.3189 0.3380 0.3090 0.3090 16,600 +0.04(+14.44%)
Jun 15, 2023 0.2700 0.2820 0.2700 0.2700 9,577 -0.00(-0.92%)
May 08, 2023 0.2760 0.2760 0.2725 0.2725 2,500 -0.03(-9.02%)
May 05, 2023 0.2931 0.3103 0.2800 0.2995 19,370 +0.03(+10.39%)
May 04, 2023 0.2251 0.2800 0.2251 0.2713 70,603 +0.03(+13.51%)
May 03, 2023 0.2250 0.2570 0.2250 0.2390 11,439 +0.01(+4.37%)
May 02, 2023 0.2290 0.2290 0.2290 0.2290 100 -0.03(-10.79%)
May 01, 2023 0.2556 0.2567 0.2556 0.2567 25,070 +0.01(+2.39%)
Apr 28, 2023 0.2491 0.2507 0.2491 0.2507 1,200 -0.01(-4.06%)
Apr 27, 2023 0.2631 0.2820 0.2606 0.2613 10,453 -0.00(-1.58%)
Apr 25, 2023 0.2655 19 +0.01(+2.12%)
Apr 24, 2023 0.2550 0.2600 0.2420 0.2600 55,981 +0.01(+1.96%)
Apr 21, 2023 0.2550 0.2550 0.2550 0.2550 5,690 +0.02(+7.64%)
Apr 19, 2023 0.2369 50 +0.02(+8.27%)
Apr 18, 2023 0.2040 0.2188 0.2040 0.2188 34,249 -0.00(-1.40%)
Apr 17, 2023 0.2185 0.2219 0.2100 0.2219 56,970 +0.00(+0.86%)
Apr 14, 2023 0.2198 0.2200 0.2198 0.2200 1,750 +0.00(+0.00%)
Apr 13, 2023 0.2301 0.2301 0.2200 0.2200 2,171 +0.00(+0.00%)
Apr 11, 2023 0.2200 0 -0.01(-3.47%)
Apr 10, 2023 0.2204 0.2279 0.2204 0.2279 5,035 +0.02(+8.52%)
Apr 06, 2023 0.2346 0.2346 0.2100 0.2100 150,058 -0.02(-9.44%)
Apr 05, 2023 0.2258 0.2319 0.2258 0.2319 2,575 -0.00(-1.32%)
Apr 03, 2023 0.2350 0 +0.00(+0.00%)
Mar 31, 2023 0.2350 0.2500 0.2301 0.2350 18,700 -0.01(-2.08%)
Mar 30, 2023 0.2492 0.2492 0.2400 0.2400 21,519 +0.00(+0.00%)
Mar 29, 2023 0.2339 0.2467 0.2339 0.2400 4,366 +0.01(+2.92%)
Mar 28, 2023 0.2434 0.2500 0.2332 0.2332 3,633 -0.01(-3.84%)
Mar 27, 2023 0.2425 0.2425 0.2425 0.2425 20,040 +0.01(+3.24%)
Mar 24, 2023 0.2550 0.2750 0.2330 0.2349 29,351 -0.04(-13.26%)
Mar 23, 2023 0.2745 0.2757 0.2670 0.2708 25,600 +0.00(+1.42%)
Mar 22, 2023 0.2440 0.2900 0.2440 0.2670 44,200 -0.02(-7.93%)
Mar 21, 2023 0.2591 0.2908 0.2591 0.2900 134,615 +0.01(+3.76%)
Mar 20, 2023 0.2500 0.2814 0.2500 0.2795 63,102 -0.00(-0.57%)
Mar 17, 2023 0.2720 0.2819 0.2596 0.2811 41,325 +0.00(+0.54%)
Mar 16, 2023 0.2477 0.2796 0.2477 0.2796 11,000 +0.03(+12.15%)
Mar 15, 2023 0.2528 0.2528 0.2400 0.2493 2,200 -0.02(-7.29%)
Mar 14, 2023 0.2550 0.2689 0.2550 0.2689 20,519 +0.01(+5.04%)
Mar 13, 2023 0.2490 0.2600 0.2353 0.2560 49,203 -0.00(-1.54%)
Mar 10, 2023 0.2607 0.2690 0.2600 0.2600 11,800 -0.01(-4.31%)
Mar 09, 2023 0.2717 0.2717 0.2700 0.2717 25,610 +0.00(+0.63%)
Mar 08, 2023 0.2700 0.2700 0.2655 0.2700 4,100 -0.02(-6.41%)
Mar 07, 2023 0.2885 0.2885 0.2885 0.2885 7,879,269 -0.02(-6.15%)
Mar 03, 2023 0.3074 200 +0.02(+7.48%)
Mar 02, 2023 0.2989 0.2989 0.2860 0.2860 2,170 +0.03(+9.96%)
Mar 01, 2023 0.2752 0.2989 0.2601 0.2601 23,458 -0.04(-11.98%)
Feb 28, 2023 0.2955 0.2955 0.2955 0.2955 450 -0.01(-2.60%)
Feb 27, 2023 0.3180 0.3180 0.3034 0.3034 910 -0.02(-5.36%)
Feb 24, 2023 0.2806 0.3350 0.2712 0.3206 41,937 +0.02(+7.66%)
Feb 23, 2023 0.2978 0.2978 0.2978 0.2978 820 -0.01(-3.94%)
Feb 22, 2023 0.3101 0.3258 0.3100 0.3100 66,711 -0.01(-1.68%)
Feb 21, 2023 0.3153 0.3153 0.3153 0.3153 1,263 -0.01(-2.69%)
Feb 17, 2023 0.3240 0.3240 0.3240 0.3240 800 +0.01(+1.89%)
Feb 16, 2023 0.3179 0.3230 0.3153 0.3180 39,640 -0.01(-3.11%)
Feb 15, 2023 0.3119 0.3300 0.2998 0.3282 25,521 +0.03(+9.40%)
Feb 14, 2023 0.3000 0.3006 0.2970 0.3000 15,115 +0.00(+1.39%)
Feb 13, 2023 0.2898 0.2959 0.2898 0.2959 1,800 +0.00(+0.31%)
Feb 10, 2023 0.2879 0.2950 0.2850 0.2950 52,222 +0.01(+5.36%)
Feb 09, 2023 0.2800 0.2830 0.2800 0.2800 13,375 +0.00(+0.72%)
Feb 08, 2023 0.2566 0.2780 0.2566 0.2780 6,280 +0.01(+4.04%)
Feb 07, 2023 0.2664 0.2672 0.2500 0.2672 13,100 +0.01(+2.77%)
Feb 06, 2023 0.2910 0.2910 0.2600 0.2600 3,210 -0.03(-10.47%)
Feb 03, 2023 0.2730 0.2904 0.2615 0.2904 10,315 +0.01(+3.71%)
Feb 02, 2023 0.2681 0.2800 0.2540 0.2800 27,208 +0.03(+10.45%)
Feb 01, 2023 0.2554 0.2629 0.2485 0.2535 4,500 -0.00(-0.78%)
Jan 31, 2023 0.2341 0.2555 0.2281 0.2555 2,266 +0.01(+6.10%)
Jan 30, 2023 0.2479 0.2479 0.2408 0.2408 2,000 +0.00(+1.99%)
Jan 27, 2023 0.2475 0.2475 0.2361 0.2361 5,200 +0.01(+2.65%)
Jan 26, 2023 0.2450 0.2450 0.2300 0.2300 11,300 -0.02(-6.84%)
Jan 25, 2023 0.2289 0.2487 0.2289 0.2469 21,707 +0.00(+1.23%)
Jan 24, 2023 0.2429 0.2439 0.2241 0.2439 55,395 +0.02(+8.54%)
Jan 23, 2023 0.2051 0.2247 0.2002 0.2247 76,595 +0.02(+8.29%)
Jan 20, 2023 0.2135 0.2135 0.2075 0.2075 4,600 +0.00(+1.07%)
Jan 18, 2023 0.2053 3,100 -0.00(-2.24%)
Jan 17, 2023 0.2090 0.2190 0.2090 0.2100 2,330 +0.00(+1.20%)
Jan 13, 2023 0.2034 0.2110 0.2034 0.2075 11,880 -0.00(-0.19%)
Jan 12, 2023 0.2079 0.2079 0.2079 0.2079 125 -0.02(-7.60%)
Jan 11, 2023 0.2176 0.2250 0.2176 0.2250 4,219 +0.01(+2.27%)
Jan 10, 2023 0.2260 0.2261 0.2187 0.2200 43,892 -0.01(-2.22%)
Jan 09, 2023 0.2250 0.2261 0.2200 0.2250 32,636 +0.02(+9.70%)
Jan 06, 2023 0.2048 0.2236 0.2048 0.2051 5,925 -0.02(-8.84%)
Jan 05, 2023 0.2273 0.2273 0.2115 0.2250 15,494 +0.01(+5.83%)
Jan 04, 2023 0.2360 0.2360 0.2126 0.2126 4,279 +0.01(+3.51%)
Jan 03, 2023 0.1935 0.2054 0.1933 0.2054 2,310 +0.01(+5.12%)
Dec 30, 2022 0.2079 0.2079 0.1897 0.1954 31,075 -0.01(-3.60%)
Dec 29, 2022 0.1986 0.2050 0.1913 0.2027 18,625 +0.00(+1.35%)
Dec 28, 2022 0.2070 0.2070 0.1971 0.2000 28,137 -0.01(-4.99%)
Dec 27, 2022 0.1991 0.2370 0.1991 0.2105 27,659 -0.00(-0.38%)
Dec 23, 2022 0.2059 0.2113 0.1850 0.2113 70,130 +0.01(+5.65%)
Dec 22, 2022 0.2169 0.2169 0.1919 0.2000 6,737 +0.00(+0.00%)
Dec 21, 2022 0.2048 0.2153 0.1970 0.2000 78,853 -0.01(-5.88%)
Dec 20, 2022 0.2000 0.2226 0.1965 0.2125 186,763 +0.01(+6.25%)
Dec 19, 2022 0.2177 0.2300 0.2000 0.2000 72,798 -0.03(-13.04%)
Dec 16, 2022 0.2196 0.2514 0.2196 0.2300 24,260 +0.03(+12.97%)
Dec 15, 2022 0.2231 0.2322 0.2036 0.2036 24,573 -0.02(-9.55%)
Dec 14, 2022 0.1988 0.2313 0.1988 0.2251 17,005 +0.01(+5.14%)
Dec 13, 2022 0.1988 0.2457 0.1988 0.2141 17,770 -0.00(-1.25%)
Dec 12, 2022 0.2323 0.2323 0.2156 0.2168 12,700 -0.03(-11.83%)
Dec 09, 2022 0.2222 0.2459 0.2161 0.2459 88,484 +0.02(+10.52%)
Dec 08, 2022 0.2622 0.2622 0.2225 0.2225 128,290 -0.05(-18.44%)
Dec 07, 2022 0.2923 0.2923 0.2638 0.2728 30,690 -0.01(-4.08%)
Dec 06, 2022 0.2910 0.3070 0.2614 0.2844 117,372 -0.02(-6.23%)
Dec 05, 2022 0.3012 0.3482 0.2850 0.3033 198,064 +0.02(+6.12%)
Dec 02, 2022 0.2813 0.3000 0.2813 0.2858 69,542 +0.01(+3.59%)
Dec 01, 2022 0.2657 0.2768 0.2579 0.2759 82,865 -0.00(-1.46%)
Nov 30, 2022 0.2740 0.2800 0.2600 0.2800 38,907 +0.02(+7.69%)
Nov 29, 2022 0.2648 0.2758 0.2500 0.2600 31,203 -0.00(-1.18%)
Nov 28, 2022 0.2700 0.2700 0.2601 0.2631 26,511 +0.01(+5.24%)
Nov 25, 2022 0.2568 0.2570 0.2484 0.2500 13,220 +0.01(+2.67%)
Nov 23, 2022 0.2097 0.2560 0.2000 0.2435 148,120 +0.04(+19.36%)
Nov 22, 2022 0.2132 0.2170 0.2040 0.2040 4,090 -0.01(-4.90%)
Nov 21, 2022 0.2300 0.2300 0.2000 0.2145 5,588 +0.01(+5.15%)
Nov 18, 2022 0.2037 0.2200 0.2002 0.2040 146,900 -0.02(-7.27%)
Nov 17, 2022 0.2200 0.2200 0.2122 0.2200 48,300 +0.01(+2.76%)
Nov 16, 2022 0.2200 0.2200 0.2140 0.2141 68,602 -0.01(-2.68%)
Nov 15, 2022 0.2199 0.2200 0.2150 0.2200 19,532 +0.00(+0.73%)
Nov 14, 2022 0.2200 0.2200 0.2064 0.2184 3,300 +0.01(+4.00%)
Nov 11, 2022 0.2100 0.2100 0.1970 0.2100 87,349 +0.01(+2.44%)
Nov 10, 2022 0.2093 0.2100 0.2042 0.2050 41,550 -0.01(-2.38%)
Nov 09, 2022 0.2254 0.2375 0.2100 0.2100 16,937 -0.00(-0.76%)
Nov 08, 2022 0.2185 0.2185 0.2029 0.2116 11,260 -0.00(-1.76%)
Nov 07, 2022 0.2154 0.2154 0.2154 0.2154 1,707 -0.00(-0.42%)
Nov 04, 2022 0.2162 0.2163 0.2157 0.2163 5,000 +0.01(+3.00%)
Nov 03, 2022 0.2050 0.2100 0.2050 0.2100 1,733 +0.02(+8.25%)
Nov 02, 2022 0.2053 0.2090 0.1940 0.1940 5,925 -0.02(-9.81%)
Nov 01, 2022 0.2032 0.2176 0.2032 0.2151 40,239 -0.01(-3.15%)
Oct 31, 2022 0.2100 0.2260 0.2033 0.2221 19,417 +0.02(+11.05%)
Oct 28, 2022 0.2116 0.2116 0.1954 0.2000 40,040 -0.01(-6.54%)
Oct 27, 2022 0.2014 0.2140 0.2000 0.2140 7,303 -0.00(-1.97%)
Oct 26, 2022 0.2183 0.2183 0.2183 0.2183 5,000 +0.02(+11.95%)
Oct 25, 2022 0.2150 0.2150 0.1950 0.1950 1,322 -0.00(-0.76%)
Oct 24, 2022 0.1965 22 -0.01(-4.15%)
Oct 21, 2022 0.2077 0.2077 0.2050 0.2050 1,178 +0.00(+2.50%)
Oct 20, 2022 0.1945 0.2093 0.1945 0.2000 7,250 +0.01(+2.62%)
Oct 19, 2022 0.2044 0.2121 0.1949 0.1949 13,784 -0.02(-10.64%)
Oct 18, 2022 0.1890 0.2182 0.1890 0.2181 38,861 +0.02(+9.00%)
Oct 17, 2022 0.2001 0.2001 0.2001 0.2001 2,103 -0.01(-3.05%)
Oct 13, 2022 0.2064 0 +0.00(+0.00%)
Oct 12, 2022 0.1848 0.2143 0.1848 0.2064 22,036 +0.01(+6.72%)
Oct 11, 2022 0.2442 0.2500 0.1920 0.1934 166,596 -0.02(-8.56%)
Oct 10, 2022 0.2029 0.2265 0.2029 0.2115 855 -0.02(-9.58%)
Oct 07, 2022 0.2515 0.2515 0.2339 0.2339 119,740 -0.01(-3.82%)
Oct 06, 2022 0.1888 0.2442 0.1820 0.2432 133,073 +0.05(+25.55%)
Oct 05, 2022 0.1800 0.2000 0.1800 0.1937 28,500 +0.00(+1.95%)
Oct 04, 2022 0.1900 0.1900 0.1844 0.1900 176,250 +0.00(+2.26%)
Oct 03, 2022 0.1800 0.1900 0.1800 0.1858 10,369 +0.00(+0.32%)
Sep 30, 2022 0.1850 0.1900 0.1850 0.1852 3,753 -0.00(-1.38%)
Sep 29, 2022 0.1760 0.1999 0.1760 0.1878 39,799 -0.02(-7.67%)
Sep 28, 2022 0.1964 0.2034 0.1964 0.2034 18,073 +0.00(+0.35%)
Sep 27, 2022 0.2027 0.2027 0.2027 0.2027 13,500 +0.00(+0.70%)
Sep 26, 2022 0.2070 0.2091 0.2013 0.2013 5,263 -0.00(-0.54%)
Sep 23, 2022 0.2115 0.2115 0.1974 0.2024 26,955 -0.01(-5.55%)
Sep 22, 2022 0.2215 0.2215 0.2143 0.2143 3,669 -0.01(-2.32%)
Sep 21, 2022 0.2098 0.2250 0.2098 0.2194 36,075 -0.00(-1.22%)
Sep 20, 2022 0.2272 0.2272 0.2200 0.2221 11,133 -0.01(-2.67%)
Sep 19, 2022 0.2364 0.2488 0.2209 0.2282 63,060 -0.02(-9.16%)
Sep 16, 2022 0.2497 0.2512 0.2359 0.2512 8,577 -0.01(-2.64%)
Sep 15, 2022 0.2473 0.2612 0.2423 0.2580 47,904 -0.01(-3.95%)
Sep 13, 2022 0.2686 1,000 -0.01(-4.07%)
Sep 12, 2022 0.2502 0.2800 0.2502 0.2800 4,027 +0.01(+2.83%)
Sep 09, 2022 0.2691 0.2723 0.2691 0.2723 4,279 +0.01(+2.06%)
Sep 08, 2022 0.2550 0.2668 0.2500 0.2668 13,860 +0.01(+5.75%)
Sep 07, 2022 0.2491 0.2609 0.2491 0.2523 7,311 +0.00(+0.92%)
Sep 06, 2022 0.2550 0.2550 0.2470 0.2500 13,050 -0.03(-11.94%)
Sep 02, 2022 0.2839 0.2839 0.2839 0.2839 1,135 +0.01(+5.34%)
Sep 01, 2022 0.2603 0.2695 0.2603 0.2695 2,090 +0.01(+3.73%)
Aug 31, 2022 0.2300 0.2620 0.2300 0.2598 4,900 +0.01(+3.46%)
Aug 30, 2022 0.2571 0.2687 0.2511 0.2511 8,667 -0.01(-5.39%)
Aug 29, 2022 0.2690 0.2690 0.2507 0.2654 55,784 +0.01(+1.96%)
Aug 26, 2022 0.2621 0.2880 0.2600 0.2603 80,782 -0.01(-4.79%)
Aug 25, 2022 0.2849 0.2870 0.2700 0.2734 26,453 -0.00(-0.29%)
Aug 24, 2022 0.3099 0.3099 0.2700 0.2742 33,362 -0.01(-2.59%)
Aug 23, 2022 0.2769 0.3018 0.2769 0.2815 4,060 -0.01(-2.80%)
Aug 22, 2022 0.2902 0.2902 0.2700 0.2896 18,770 -0.00(-0.79%)
Aug 19, 2022 0.2843 0.2935 0.2819 0.2919 16,705 -0.01(-4.33%)
Aug 18, 2022 0.2832 0.3051 0.2705 0.3051 31,596 +0.01(+3.42%)
Aug 17, 2022 0.3053 0.3100 0.2950 0.2950 6,700 -0.02(-5.33%)
Aug 16, 2022 0.3000 0.3194 0.2971 0.3116 28,452 +0.01(+3.87%)
Aug 15, 2022 0.2998 0.3031 0.2954 0.3000 5,260 +0.02(+5.26%)
Aug 11, 2022 0.2850 0 -0.02(-5.28%)
Aug 10, 2022 0.2895 0.3041 0.2809 0.3009 39,492 +0.02(+6.70%)
Aug 09, 2022 0.2730 0.2870 0.2681 0.2820 25,086 -0.02(-5.18%)
Aug 08, 2022 0.2969 0.3040 0.2453 0.2974 16,687 +0.03(+10.15%)
Aug 05, 2022 0.2660 0.2700 0.2601 0.2700 15,025 -0.01(-4.59%)
Aug 04, 2022 0.2699 0.2830 0.2699 0.2830 1,610 +0.01(+4.62%)
Aug 03, 2022 0.2720 0.2754 0.2693 0.2705 35,500 -0.02(-5.42%)
Aug 02, 2022 0.2765 0.2869 0.2765 0.2860 1,000 -0.01(-1.92%)
Aug 01, 2022 0.2916 0.2916 0.2916 0.2916 500 +0.01(+5.31%)
Jul 29, 2022 0.2843 0.2843 0.2748 0.2769 2,030 -0.00(-0.40%)
Jul 28, 2022 0.2710 0.2780 0.2603 0.2780 14,975 +0.00(+1.16%)
Jul 27, 2022 0.2698 0.2748 0.2650 0.2748 10,789 +0.02(+5.94%)
Jul 26, 2022 0.2602 0.2700 0.2574 0.2594 9,432 -0.01(-2.11%)
Jul 25, 2022 0.2539 0.2786 0.2539 0.2650 3,672 -0.02(-7.34%)
Jul 22, 2022 0.2860 0.2860 0.2860 0.2860 200 +0.00(+0.95%)
Jul 21, 2022 0.2766 0.2833 0.2661 0.2833 14,695 -0.00(-1.22%)
Jul 20, 2022 0.2750 0.3100 0.2750 0.2868 42,781 +0.01(+5.29%)
Jul 19, 2022 0.2724 0.2724 0.2724 0.2724 322 +0.00(+0.96%)
Jul 18, 2022 0.2450 0.2759 0.2450 0.2698 4,551 +0.00(+0.60%)
Jul 15, 2022 0.2801 0.2990 0.2300 0.2682 29,635 -0.01(-4.28%)
Jul 14, 2022 0.2714 0.3044 0.2639 0.2802 35,545 +0.02(+9.41%)
Jul 13, 2022 0.2561 0.2900 0.2561 0.2561 11,296 -0.04(-14.00%)
Jul 12, 2022 0.2684 0.2978 0.2680 0.2978 1,501 +0.02(+7.90%)
Jul 11, 2022 0.2699 0.2760 0.2699 0.2760 4,035 +0.01(+2.22%)
Jul 08, 2022 0.2545 0.2700 0.2545 0.2700 1,845 +0.00(+0.19%)
Jul 07, 2022 0.2699 0.2700 0.2628 0.2695 11,205 +0.00(+0.82%)
Jul 06, 2022 0.2700 0.2700 0.2509 0.2673 131,306 -0.00(-0.82%)
Jul 05, 2022 0.2850 0.2990 0.2693 0.2695 13,464 -0.03(-10.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.