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

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 (%)
Sep 25, 2023 1.140 0 -0.07(-5.39%)
Sep 22, 2023 1.230 1.230 1.150 1.205 176,317 -0.01(-1.23%)
Sep 21, 2023 1.260 1.290 1.200 1.220 249,100 -0.05(-3.94%)
Sep 20, 2023 1.250 1.360 1.250 1.270 330,379 +0.01(+0.79%)
Sep 19, 2023 1.280 1.360 1.230 1.260 668,675 -0.09(-6.67%)
Sep 18, 2023 1.290 1.360 1.270 1.350 1,143,164 +0.00(+0.00%)
Sep 15, 2023 1.410 1.450 1.310 1.350 662,628 -0.02(-1.46%)
Sep 14, 2023 1.350 1.400 1.330 1.370 395,534 +0.05(+3.79%)
Sep 13, 2023 1.210 1.500 1.170 1.320 751,054 +0.11(+9.09%)
Sep 12, 2023 1.240 1.250 1.110 1.210 826,621 -0.02(-1.63%)
Sep 11, 2023 1.170 1.250 1.150 1.230 489,209 +0.08(+6.96%)
Sep 08, 2023 1.170 1.260 1.040 1.150 1,268,213 +0.01(+0.88%)
Sep 07, 2023 0.9847 1.200 0.9791 1.140 879,379 +0.15(+15.06%)
Sep 06, 2023 1.000 1.100 0.8976 0.9908 1,914,228 +0.03(+2.97%)
Sep 05, 2023 0.7950 0.9900 0.7601 0.9622 1,220,066 +0.21(+27.70%)
Sep 01, 2023 0.8000 0.8800 0.7400 0.7535 740,003 +0.03(+3.99%)
Aug 31, 2023 0.5800 0.9357 0.5800 0.7246 1,312,260 +0.14(+23.86%)
Aug 30, 2023 0.4263 0.6169 0.4259 0.5850 1,098,627 +0.16(+39.29%)
Aug 29, 2023 0.4126 0.4294 0.4126 0.4200 104,008 +0.00(+0.41%)
Aug 28, 2023 0.4100 0.4235 0.4100 0.4183 24,296 +0.01(+1.90%)
Aug 25, 2023 0.4150 0.4300 0.4052 0.4105 162,200 +0.00(+0.12%)
Aug 24, 2023 0.4200 0.4200 0.4100 0.4100 219,690 -0.01(-1.49%)
Aug 23, 2023 0.4192 0.4259 0.4100 0.4162 264,280 -0.00(-0.90%)
Aug 22, 2023 0.4100 0.4400 0.4100 0.4200 245,694 +0.01(+1.67%)
Aug 21, 2023 0.4100 0.4341 0.4100 0.4131 76,438 +0.00(+0.71%)
Aug 18, 2023 0.4236 0.4360 0.4100 0.4102 365,878 -0.01(-2.45%)
Aug 17, 2023 0.4361 0.4427 0.4184 0.4205 307,492 +0.00(+0.17%)
Aug 16, 2023 0.4100 0.4300 0.4100 0.4198 359,777 -0.00(-0.05%)
Aug 15, 2023 0.4280 0.4544 0.4200 0.4200 150,946 -0.01(-2.26%)
Aug 14, 2023 0.4346 0.4396 0.4148 0.4297 267,178 +0.00(+0.35%)
Aug 11, 2023 0.4202 0.4408 0.4189 0.4282 114,668 +0.00(+0.75%)
Aug 10, 2023 0.4284 0.4493 0.4194 0.4250 145,307 -0.01(-2.41%)
Aug 09, 2023 0.4278 0.4616 0.4179 0.4355 166,454 -0.01(-1.58%)
Aug 08, 2023 0.4700 0.4815 0.4196 0.4425 405,281 -0.01(-1.67%)
Aug 07, 2023 0.4900 0.4900 0.4450 0.4500 53,864 -0.03(-6.58%)
Aug 04, 2023 0.4474 0.4868 0.4397 0.4817 471,261 +0.04(+9.48%)
Aug 03, 2023 0.4200 0.4550 0.3944 0.4400 261,611 +0.02(+5.69%)
Aug 02, 2023 0.4050 0.4200 0.4000 0.4163 251,483 -0.00(-0.88%)
Aug 01, 2023 0.4550 0.4550 0.4095 0.4200 866,590 -0.02(-4.52%)
Jul 31, 2023 0.4202 0.4649 0.4200 0.4399 811,466 +0.02(+4.69%)
Jul 28, 2023 0.4321 0.4362 0.4180 0.4202 96,102 +0.00(+0.02%)
Jul 27, 2023 0.4100 0.4500 0.4100 0.4201 48,550 -0.01(-3.29%)
Jul 26, 2023 0.4337 0.4400 0.4200 0.4344 53,533 +0.01(+2.21%)
Jul 25, 2023 0.4500 0.4558 0.4250 0.4250 54,433 -0.03(-6.59%)
Jul 24, 2023 0.4400 0.4550 0.4200 0.4550 66,798 +0.02(+5.01%)
Jul 21, 2023 0.4288 0.4474 0.4200 0.4333 83,864 +0.00(+0.77%)
Jul 20, 2023 0.4600 0.4600 0.4200 0.4300 80,445 -0.03(-5.49%)
Jul 19, 2023 0.4699 0.4700 0.4418 0.4550 24,732 +0.00(+0.44%)
Jul 18, 2023 0.4361 0.4700 0.4361 0.4530 79,564 +0.02(+4.91%)
Jul 17, 2023 0.4505 0.4600 0.4318 0.4318 109,182 -0.01(-2.13%)
Jul 14, 2023 0.4411 0.4625 0.4411 0.4412 69,447 -0.01(-3.16%)
Jul 13, 2023 0.4540 0.4700 0.4411 0.4556 185,100 +0.02(+4.69%)
Jul 12, 2023 0.4496 0.4699 0.4351 0.4352 134,993 -0.00(-1.11%)
Jul 11, 2023 0.4100 0.4699 0.4100 0.4401 163,383 -0.01(-1.94%)
Jul 10, 2023 0.4250 0.4739 0.4250 0.4488 250,546 +0.03(+6.45%)
Jul 07, 2023 0.3812 0.4352 0.3812 0.4216 422,458 +0.04(+10.37%)
Jul 06, 2023 0.4533 0.4622 0.3700 0.3820 580,158 -0.07(-15.13%)
Jul 05, 2023 0.4500 0.4733 0.4310 0.4501 398,217 +0.01(+1.15%)
Jul 03, 2023 0.4351 0.4710 0.4303 0.4450 257,805 +0.01(+2.30%)
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%)
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.