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 (%)
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%)
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%)
Mar 01, 2023 0.6120 0.6128 0.5810 0.5887 287,069 -0.02(-3.49%)
Feb 28, 2023 0.6000 0.6200 0.5900 0.6100 588,490 -0.00(-0.02%)
Feb 27, 2023 0.6372 0.6435 0.5900 0.6101 307,453 -0.02(-3.24%)
Feb 24, 2023 0.6100 0.6312 0.5800 0.6305 282,951 +0.01(+2.35%)
Feb 23, 2023 0.6257 0.6397 0.6000 0.6160 93,177 -0.00(-0.65%)
Feb 22, 2023 0.6300 0.6419 0.6065 0.6200 137,979 -0.01(-1.62%)
Feb 21, 2023 0.6100 0.6502 0.5900 0.6302 657,915 +0.01(+0.82%)
Feb 17, 2023 0.6025 0.6421 0.6025 0.6251 653,617 -0.01(-1.26%)
Feb 16, 2023 0.6000 0.6474 0.5987 0.6331 365,639 +0.00(+0.00%)
Feb 15, 2023 0.6450 0.6690 0.6000 0.6331 459,676 -0.01(-1.08%)
Feb 14, 2023 0.6336 0.6796 0.6200 0.6400 138,049 +0.03(+4.69%)
Feb 13, 2023 0.6714 0.6800 0.6112 0.6113 329,743 -0.09(-12.66%)
Feb 10, 2023 0.6800 0.7198 0.6501 0.6999 259,602 +0.02(+3.69%)
Feb 09, 2023 0.6981 0.7061 0.5364 0.6750 1,243,296 -0.01(-0.74%)
Feb 08, 2023 0.7050 0.7165 0.6325 0.6800 443,560 -0.04(-5.23%)
Feb 07, 2023 0.7300 0.7300 0.6901 0.7175 201,392 +0.01(+1.50%)
Feb 06, 2023 0.7420 0.7420 0.7129 0.7069 166,073 -0.02(-3.36%)
Feb 03, 2023 0.6997 0.7400 0.6900 0.7315 184,726 +0.02(+2.91%)
Feb 02, 2023 0.6601 0.7500 0.6601 0.7108 314,977 +0.02(+3.45%)
Feb 01, 2023 0.6663 0.6990 0.6500 0.6871 305,071 +0.04(+5.71%)
Jan 31, 2023 0.6304 0.7179 0.6000 0.6500 427,441 +0.04(+6.47%)
Jan 30, 2023 0.6300 0.6719 0.6000 0.6105 521,470 -0.04(-6.08%)
Jan 27, 2023 0.6250 0.6750 0.6100 0.6500 886,580 +0.02(+3.17%)
Jan 26, 2023 0.6800 0.6900 0.6250 0.6300 739,310 -0.05(-6.67%)
Jan 25, 2023 0.6720 0.6943 0.6600 0.6750 378,111 +0.00(+0.00%)
Jan 24, 2023 0.7300 0.7300 0.6347 0.6750 960,448 -0.04(-5.53%)
Jan 23, 2023 0.7150 0.7499 0.7020 0.7145 665,196 -0.01(-1.45%)
Jan 20, 2023 0.7500 0.7500 0.7140 0.7250 457,120 -0.01(-1.92%)
Jan 19, 2023 0.7900 0.7900 0.6700 0.7392 492,506 -0.05(-5.83%)
Jan 18, 2023 0.7900 0.8025 0.7602 0.7850 539,779 -0.01(-1.23%)
Jan 17, 2023 0.7980 0.8152 0.7600 0.7948 247,911 +0.01(+1.90%)
Jan 13, 2023 0.7795 0.8000 0.7204 0.7800 186,857 +0.00(+0.00%)
Jan 12, 2023 0.7600 0.8084 0.7570 0.7800 226,871 +0.00(+0.00%)
Jan 11, 2023 0.7225 0.8100 0.7225 0.7800 212,545 +0.04(+5.41%)
Jan 10, 2023 0.6960 0.7656 0.6960 0.7400 197,720 -0.01(-1.91%)
Jan 09, 2023 0.8450 0.8450 0.7400 0.7544 508,060 -0.05(-6.29%)
Jan 06, 2023 0.7600 0.8050 0.7527 0.8050 240,791 +0.02(+3.13%)
Jan 05, 2023 0.7747 0.7892 0.7638 0.7806 195,464 +0.01(+0.72%)
Jan 04, 2023 0.7500 0.7838 0.6960 0.7750 152,410 +0.06(+8.85%)
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.