C21 Investments Inc (OP: CXXIF )

0.3570 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3530 0.3573 0.3182 0.3570 127,162 +0.03(+7.69%)
Mar 26, 2024 0.3416 0.3610 0.3315 0.3315 28,709 -0.00(-0.15%)
Mar 25, 2024 0.3729 0.3729 0.3311 0.3320 31,278 -0.03(-9.34%)
Mar 22, 2024 0.3652 0.3851 0.3600 0.3662 32,235 -0.03(-8.68%)
Mar 21, 2024 0.3970 0.4035 0.3617 0.4010 41,735 -0.00(-0.25%)
Mar 20, 2024 0.3856 0.4046 0.3601 0.4020 59,938 -0.02(-3.64%)
Mar 19, 2024 0.3611 0.4210 0.3496 0.4172 46,659 +0.01(+2.51%)
Mar 18, 2024 0.3706 0.4070 0.3570 0.4070 40,703 +0.06(+17.46%)
Mar 15, 2024 0.3550 0.3705 0.3210 0.3465 63,581 +0.02(+7.58%)
Mar 14, 2024 0.3368 0.3368 0.3221 0.3221 281 -0.00(-0.34%)
Mar 13, 2024 0.3003 0.3232 0.2613 0.3232 46,118 +0.02(+7.63%)
Mar 12, 2024 0.3515 0.3515 0.3001 0.3003 16,670 -0.02(-7.14%)
Mar 11, 2024 0.3424 0.3710 0.3234 0.3234 71,241 -0.04(-11.40%)
Mar 08, 2024 0.3497 0.3671 0.3457 0.3650 36,352 +0.03(+8.15%)
Mar 07, 2024 0.3375 0.3720 0.3200 0.3375 52,908 +0.00(+0.00%)
Mar 06, 2024 0.3500 0.3940 0.3352 0.3375 34,521 -0.02(-5.30%)
Mar 05, 2024 0.3385 0.4028 0.3385 0.3564 54,998 -0.04(-10.86%)
Mar 04, 2024 0.3300 0.4006 0.3200 0.3998 128,564 +0.05(+14.23%)
Mar 01, 2024 0.3500 0.3565 0.3163 0.3500 19,803 +0.01(+2.94%)
Feb 29, 2024 0.3700 0.3700 0.3260 0.3400 47,721 -0.03(-8.82%)
Feb 28, 2024 0.3881 0.3882 0.3520 0.3729 7,445 +0.02(+5.49%)
Feb 27, 2024 0.3613 0.3783 0.3535 0.3535 16,763 -0.05(-12.65%)
Feb 26, 2024 0.3613 0.4047 0.3550 0.4047 59,055 -0.00(-0.12%)
Feb 23, 2024 0.3819 0.4121 0.3791 0.4052 65,614 +0.01(+2.58%)
Feb 22, 2024 0.3478 0.4080 0.3478 0.3950 89,112 +0.02(+4.94%)
Feb 21, 2024 0.3895 0.3895 0.3764 0.3764 8,291 +0.00(+0.48%)
Feb 20, 2024 0.3896 0.3896 0.3590 0.3746 2,000 -0.02(-5.83%)
Feb 16, 2024 0.4000 0.4062 0.3500 0.3978 44,583 -0.01(-3.33%)
Feb 15, 2024 0.3850 0.4131 0.3732 0.4115 119,093 +0.01(+2.62%)
Feb 14, 2024 0.4190 0.4190 0.3350 0.4010 28,075 +0.05(+14.80%)
Feb 13, 2024 0.3400 0.4032 0.3300 0.3493 24,591 -0.04(-10.66%)
Feb 12, 2024 0.4350 0.4499 0.3820 0.3910 116,455 -0.04(-10.11%)
Feb 09, 2024 0.4370 0.4667 0.4105 0.4350 28,161 -0.03(-7.45%)
Feb 08, 2024 0.3731 0.4710 0.3660 0.4700 392,461 +0.07(+18.00%)
Feb 07, 2024 0.3935 0.4135 0.3935 0.3983 48,077 -0.03(-7.37%)
Feb 06, 2024 0.3879 0.4349 0.3849 0.4300 125,164 +0.05(+12.42%)
Feb 05, 2024 0.4271 0.4271 0.3800 0.3825 33,460 -0.04(-10.13%)
Feb 02, 2024 0.4210 0.4495 0.3942 0.4256 139,461 -0.00(-1.09%)
Feb 01, 2024 0.4040 0.4303 0.3851 0.4303 171,012 +0.03(+7.57%)
Jan 31, 2024 0.3674 0.4000 0.3615 0.4000 20,310 +0.01(+2.20%)
Jan 30, 2024 0.4100 0.4100 0.3800 0.3914 156,113 -0.02(-4.54%)
Jan 29, 2024 0.3663 0.4100 0.3630 0.4100 87,387 +0.00(+0.84%)
Jan 26, 2024 0.3107 0.4066 0.3107 0.4066 178,790 +0.07(+19.59%)
Jan 25, 2024 0.3500 0.3500 0.3311 0.3400 41,470 -0.00(-1.25%)
Jan 24, 2024 0.3071 0.3490 0.3071 0.3443 107,236 +0.03(+8.34%)
Jan 23, 2024 0.3100 0.3178 0.3050 0.3178 5,252 +0.00(+0.25%)
Jan 22, 2024 0.3002 0.3170 0.3002 0.3170 27,697 +0.00(+1.05%)
Jan 19, 2024 0.2850 0.3137 0.2728 0.3137 5,700 +0.03(+9.23%)
Jan 18, 2024 0.2935 0.3176 0.2872 0.2872 44,624 -0.02(-5.53%)
Jan 17, 2024 0.3357 0.3357 0.3040 0.3040 96,040 -0.05(-13.64%)
Jan 16, 2024 0.3340 0.4000 0.3081 0.3520 131,631 +0.06(+19.61%)
Jan 12, 2024 0.2959 0.3039 0.2943 0.2943 81,595 +0.01(+4.29%)
Jan 11, 2024 0.2802 0.3000 0.2678 0.2822 18,900 +0.03(+10.67%)
Jan 10, 2024 0.3058 0.3070 0.2550 0.2550 16,838 -0.03(-10.15%)
Jan 09, 2024 0.2850 0.2916 0.2794 0.2838 3,673 -0.00(-1.29%)
Jan 08, 2024 0.3000 0.3055 0.2875 0.2875 87,627 -0.01(-4.17%)
Jan 05, 2024 0.2810 0.3000 0.2810 0.3000 77,896 +0.03(+12.40%)
Jan 04, 2024 0.2493 0.2790 0.2493 0.2669 71,344 +0.03(+12.57%)
Jan 03, 2024 0.2484 0.2484 0.2371 0.2371 4,450 -0.00(-1.62%)
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.