Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Dec 30, 2022 0.8000 0.8292 0.7200 0.7500 783,324 -0.07(-8.20%)
Dec 29, 2022 0.7260 0.8170 0.7219 0.8170 520,191 +0.07(+8.93%)
Dec 28, 2022 0.7500 0.7868 0.6791 0.7500 980,814 -0.01(-0.66%)
Dec 27, 2022 0.7200 0.8100 0.6950 0.7550 379,773 -0.03(-3.59%)
Dec 23, 2022 0.7291 0.8249 0.7000 0.7831 593,484 +0.05(+6.50%)
Dec 22, 2022 0.8175 0.8476 0.7260 0.7353 506,843 -0.08(-10.33%)
Dec 21, 2022 0.9400 0.9400 0.7963 0.8200 895,098 -0.02(-2.39%)
Dec 20, 2022 0.9800 1.030 0.8349 0.8401 1,631,008 -0.16(-15.99%)
Dec 19, 2022 1.190 1.255 0.9887 1.000 566,762 -0.26(-20.63%)
Dec 16, 2022 1.060 1.320 0.9800 1.260 579,189 +0.20(+18.87%)
Dec 15, 2022 1.200 1.250 1.060 1.060 602,718 -0.12(-10.17%)
Dec 14, 2022 1.280 1.300 1.180 1.180 646,954 -0.14(-10.61%)
Dec 13, 2022 1.370 1.370 1.240 1.320 543,780 +0.01(+0.95%)
Dec 12, 2022 1.450 1.450 1.270 1.308 2,475,415 -0.08(-5.59%)
Dec 09, 2022 1.290 1.510 1.290 1.385 323,026 -0.03(-2.46%)
Dec 08, 2022 1.520 1.610 1.380 1.420 490,256 -0.19(-11.58%)
Dec 07, 2022 1.640 1.700 1.530 1.606 761,691 -0.13(-7.48%)
Dec 06, 2022 1.895 1.900 1.590 1.736 889,135 -0.11(-6.17%)
Dec 05, 2022 1.860 2.060 1.800 1.850 2,243,989 +0.00(+0.00%)
Dec 02, 2022 1.650 1.880 1.650 1.850 960,387 +0.10(+5.71%)
Dec 01, 2022 1.670 1.780 1.610 1.750 428,887 +0.07(+4.17%)
Nov 30, 2022 1.640 1.700 1.583 1.680 655,399 -0.01(-0.59%)
Nov 29, 2022 1.660 1.700 1.640 1.690 568,177 -0.06(-3.43%)
Nov 28, 2022 1.720 1.770 1.578 1.750 641,779 +0.04(+2.34%)
Nov 25, 2022 1.750 1.750 1.660 1.710 321,597 -0.04(-2.29%)
Nov 23, 2022 1.510 1.750 1.500 1.750 1,474,024 +0.25(+16.67%)
Nov 22, 2022 1.550 1.550 1.450 1.500 334,064 -0.03(-1.96%)
Nov 21, 2022 1.670 1.685 1.517 1.530 157,275 -0.15(-8.93%)
Nov 18, 2022 1.610 1.780 1.610 1.680 254,271 -0.10(-5.62%)
Nov 17, 2022 1.800 1.800 1.690 1.780 480,236 -0.07(-3.78%)
Nov 16, 2022 1.800 1.850 1.610 1.850 713,452 +0.09(+5.11%)
Nov 15, 2022 1.590 1.780 1.590 1.760 436,389 +0.05(+2.92%)
Nov 14, 2022 1.570 1.790 1.570 1.710 656,536 +0.02(+1.18%)
Nov 11, 2022 1.671 1.700 1.590 1.690 122,745 +0.03(+1.81%)
Nov 10, 2022 1.645 1.730 1.645 1.660 234,390 +0.01(+0.61%)
Nov 09, 2022 1.560 1.830 1.560 1.650 452,327 -0.01(-0.60%)
Nov 08, 2022 1.584 1.715 1.575 1.660 126,372 +0.08(+5.06%)
Nov 07, 2022 1.650 1.660 1.580 1.580 206,672 -0.05(-3.07%)
Nov 04, 2022 1.630 1.650 1.590 1.630 187,843 +0.08(+5.16%)
Nov 03, 2022 1.500 1.600 1.500 1.550 171,439 +0.03(+1.97%)
Nov 02, 2022 1.570 1.630 1.510 1.520 252,641 -0.09(-5.59%)
Nov 01, 2022 1.650 1.680 1.605 1.610 228,729 -0.02(-1.23%)
Oct 31, 2022 1.452 1.670 1.450 1.630 951,011 +0.15(+10.14%)
Oct 28, 2022 1.470 1.510 1.460 1.480 172,351 -0.04(-2.63%)
Oct 27, 2022 1.480 1.600 1.480 1.520 135,656 -0.07(-4.14%)
Oct 26, 2022 1.670 1.670 1.530 1.586 98,206 -0.01(-0.90%)
Oct 25, 2022 1.620 1.680 1.570 1.600 570,581 -0.01(-0.62%)
Oct 24, 2022 1.655 1.680 1.580 1.610 186,346 -0.04(-2.42%)
Oct 21, 2022 1.630 1.680 1.590 1.650 260,809 +0.04(+2.48%)
Oct 20, 2022 1.560 1.640 1.550 1.610 345,225 +0.04(+2.55%)
Oct 19, 2022 1.540 1.600 1.500 1.570 366,269 +0.03(+1.95%)
Oct 18, 2022 1.484 1.570 1.484 1.540 263,572 +0.03(+1.99%)
Oct 17, 2022 1.535 1.570 1.470 1.510 299,550 -0.01(-0.66%)
Oct 14, 2022 1.580 1.580 1.440 1.520 468,105 -0.05(-3.18%)
Oct 13, 2022 1.460 1.601 1.435 1.570 303,543 +0.07(+4.67%)
Oct 12, 2022 1.483 1.540 1.450 1.500 171,445 +0.00(+0.00%)
Oct 11, 2022 1.610 1.700 1.480 1.500 600,723 -0.22(-12.79%)
Oct 10, 2022 1.840 1.900 1.630 1.720 407,674 -0.12(-6.52%)
Oct 07, 2022 1.740 1.997 1.580 1.840 2,518,197 +0.09(+5.14%)
Oct 06, 2022 1.260 1.800 1.200 1.750 1,106,764 +0.51(+41.13%)
Oct 05, 2022 1.280 1.280 1.215 1.240 276,617 -0.02(-1.59%)
Oct 04, 2022 1.345 1.370 1.250 1.260 279,365 -0.08(-5.97%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.