Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C21 Investments Inc (OP: CXXIF )

0.4142 -0.0008 (-0.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Apr 30, 2024 0.3132 0.4341 0.3109 0.4099 276,090 +0.09(+28.66%)
Apr 29, 2024 0.2744 0.3225 0.2744 0.3186 46,640 +0.01(+3.64%)
Apr 26, 2024 0.2743 0.3076 0.2743 0.3074 39,162 +0.03(+9.05%)
Apr 25, 2024 0.3100 0.3251 0.2814 0.2819 17,640 -0.03(-9.06%)
Apr 24, 2024 0.2904 0.3105 0.2650 0.3100 68,924 +0.01(+4.03%)
Apr 23, 2024 0.3011 0.3077 0.2950 0.2980 6,566 +0.00(+0.00%)
Apr 22, 2024 0.3020 0.3350 0.2960 0.2980 15,020 -0.01(-4.67%)
Apr 19, 2024 0.3420 0.3420 0.3038 0.3126 2,610 -0.02(-6.60%)
Apr 18, 2024 0.3456 0.3456 0.3157 0.3347 1,520 -0.01(-1.56%)
Apr 17, 2024 0.3208 0.3470 0.3208 0.3400 13,228 +0.02(+7.29%)
Apr 16, 2024 0.3082 0.3169 0.3024 0.3169 44,109 -0.01(-2.37%)
Apr 15, 2024 0.2970 0.3246 0.2910 0.3246 21,600 +0.01(+3.38%)
Apr 12, 2024 0.3231 0.3304 0.2850 0.3140 89,594 -0.03(-9.69%)
Apr 11, 2024 0.3500 0.3548 0.3278 0.3477 42,710 -0.00(-0.66%)
Apr 10, 2024 0.3650 0.3650 0.3447 0.3500 40,191 -0.03(-8.62%)
Apr 09, 2024 0.3509 0.3860 0.3444 0.3830 51,491 +0.01(+2.68%)
Apr 08, 2024 0.3565 0.3742 0.3305 0.3730 12,075 -0.01(-3.37%)
Apr 05, 2024 0.3679 0.3860 0.3298 0.3860 7,890 +0.04(+10.48%)
Apr 04, 2024 0.3340 0.3980 0.3130 0.3494 135,651 +0.00(+0.60%)
Apr 03, 2024 0.3500 0.3794 0.3470 0.3473 30,737 -0.01(-1.92%)
Apr 02, 2024 0.3495 0.3900 0.3450 0.3541 31,019 -0.03(-6.82%)
Apr 01, 2024 0.3407 0.3931 0.3392 0.3800 151,365 +0.02(+6.03%)
Mar 28, 2024 0.3270 0.3584 0.3270 0.3584 22,558 +0.00(+0.39%)
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%)
Jan 02, 2024 0.2426 0.2580 0.2335 0.2410 76,572 -0.01(-5.12%)
Dec 29, 2023 0.2500 0.2540 0.2400 0.2540 5,535 +0.01(+3.67%)
Dec 28, 2023 0.2381 0.2800 0.2323 0.2450 81,827 +0.02(+8.50%)
Dec 27, 2023 0.2505 0.2800 0.2254 0.2258 49,618 -0.05(-19.36%)
Dec 26, 2023 0.2050 0.2800 0.2010 0.2800 31,341 +0.05(+22.16%)
Dec 22, 2023 0.2010 0.2332 0.2010 0.2292 232,640 +0.02(+9.14%)
Dec 21, 2023 0.2030 0.2105 0.2030 0.2100 10,832 +0.00(+0.00%)
Dec 20, 2023 0.2100 0.2214 0.2100 0.2100 51,646 -0.00(-0.47%)
Dec 19, 2023 0.2144 0.2208 0.2110 0.2110 11,570 -0.02(-9.17%)
Dec 18, 2023 0.2410 0.2410 0.2292 0.2323 2,997 +0.01(+6.41%)
Dec 15, 2023 0.2245 0.2350 0.2183 0.2183 30,900 -0.01(-5.09%)
Dec 14, 2023 0.2287 0.2392 0.2200 0.2300 16,640 -0.00(-2.13%)
Dec 13, 2023 0.2200 0.2392 0.2200 0.2350 119,652 +0.00(+2.17%)
Dec 12, 2023 0.2400 0.2400 0.2219 0.2300 36,711 -0.01(-4.17%)
Dec 11, 2023 0.2596 0.2596 0.2400 0.2400 2,490 -0.04(-13.89%)
Dec 08, 2023 0.2770 0.2789 0.2571 0.2787 14,154 +0.00(+0.61%)
Dec 07, 2023 0.2757 0.2770 0.2757 0.2770 44,820 +0.02(+6.54%)
Dec 06, 2023 0.2626 0.2803 0.2600 0.2600 113,061 +0.01(+4.50%)
Dec 04, 2023 0.2488 48,189 -0.00(-0.44%)
Dec 01, 2023 0.2488 0.2521 0.2300 0.2499 57,263 +0.02(+8.65%)
Nov 30, 2023 0.2182 0.2384 0.2170 0.2300 9,230 -0.00(-0.30%)
Nov 29, 2023 0.2307 0.2307 0.2307 0.2307 43,392 -0.01(-2.66%)
Nov 28, 2023 0.2433 0.2470 0.2256 0.2370 38,801 +0.00(+1.20%)
Nov 27, 2023 0.2459 0.2459 0.2302 0.2342 2,300 +0.01(+4.37%)
Nov 24, 2023 0.2244 0.2400 0.2244 0.2244 20,000 -0.03(-10.24%)
Nov 22, 2023 0.2490 0.2509 0.2273 0.2500 9,318 +0.00(+0.04%)
Nov 21, 2023 0.2485 0.2499 0.2369 0.2499 2,300 +0.02(+11.02%)
Nov 20, 2023 0.2280 0.2280 0.2208 0.2251 13,184 -0.03(-10.99%)
Nov 17, 2023 0.2310 0.2529 0.2310 0.2529 9,900 +0.03(+11.70%)
Nov 16, 2023 0.2310 0.2310 0.2264 0.2264 1,900 -0.02(-9.80%)
Nov 15, 2023 0.2312 0.2510 0.2296 0.2510 5,576 +0.02(+9.42%)
Nov 14, 2023 0.2410 0.2427 0.2294 0.2294 10,055 -0.01(-5.60%)
Nov 13, 2023 0.2490 0.2490 0.2430 0.2430 3,267 +0.02(+6.81%)
Nov 10, 2023 0.2320 0.2320 0.2200 0.2275 1,850 -0.00(-1.09%)
Nov 09, 2023 0.2289 0.2300 0.2274 0.2300 7,500 -0.00(-2.13%)
Nov 08, 2023 0.2308 0.2350 0.2260 0.2350 3,565 +0.01(+3.52%)
Nov 07, 2023 0.2100 0.2344 0.2100 0.2270 8,708 -0.00(-1.73%)
Nov 06, 2023 0.2525 0.2525 0.2310 0.2310 3,718 -0.02(-9.73%)
Nov 03, 2023 0.2559 0.2559 0.2559 0.2559 25,560 +0.02(+7.57%)
Nov 02, 2023 0.2479 0.2479 0.2379 0.2379 4,500 +0.00(+1.23%)
Nov 01, 2023 0.2350 0.2350 0.2350 0.2350 519 -0.03(-12.31%)
Oct 31, 2023 0.2380 0.2680 0.2378 0.2680 34,033 +0.02(+6.35%)
Oct 30, 2023 0.2325 0.2520 0.2229 0.2520 60,080 -0.01(-4.76%)
Oct 27, 2023 0.2500 0.2646 0.2410 0.2646 27,161 +0.00(+0.11%)
Oct 26, 2023 0.2640 0.2685 0.2500 0.2643 16,120 +0.01(+2.84%)
Oct 25, 2023 0.2990 0.2990 0.2570 0.2570 2,900 -0.03(-10.45%)
Oct 24, 2023 0.2670 0.2950 0.2570 0.2870 85,976 +0.01(+4.74%)
Oct 23, 2023 0.2620 0.2740 0.2620 0.2740 528,112 +0.02(+6.86%)
Oct 20, 2023 0.2629 0.2629 0.2559 0.2564 32,500 -0.03(-9.34%)
Oct 19, 2023 0.2900 0.2900 0.2828 0.2828 16,000 +0.01(+4.43%)
Oct 18, 2023 0.2820 0.3270 0.2708 0.2708 38,280 -0.05(-15.38%)
Oct 17, 2023 0.3000 0.3200 0.3000 0.3200 111,149 +0.02(+6.67%)
Oct 16, 2023 0.3300 0.3000 0.2574 0.3000 71,985 +0.00(+0.00%)
Oct 13, 2023 0.3000 0.3000 0.2753 0.3000 34,408 +0.03(+12.28%)
Oct 12, 2023 0.2650 0.2800 0.2550 0.2672 70,899 -0.00(-1.04%)
Oct 11, 2023 0.2770 0.2770 0.2680 0.2700 34,625 -0.03(-9.15%)
Oct 06, 2023 0.2972 0.2972 0.2972 0.2972 150 -0.00(-0.27%)
Oct 05, 2023 0.3020 0.3020 0.2980 0.2980 27,952 -0.01(-4.64%)
Oct 04, 2023 0.3100 0.3280 0.2960 0.3125 10,062 +0.00(+0.81%)
Oct 03, 2023 0.3118 0.3118 0.3100 0.3100 15,375 -0.03(-7.60%)
Oct 02, 2023 0.3169 0.3367 0.3169 0.3355 43,580 +0.01(+2.91%)
Sep 29, 2023 0.3536 0.3600 0.3260 0.3260 6,165 -0.00(-1.21%)
Sep 28, 2023 0.3400 0.3400 0.3205 0.3300 41,329 -0.01(-2.94%)
Sep 27, 2023 0.3410 0.3459 0.3270 0.3400 51,441 +0.02(+4.94%)
Sep 26, 2023 0.3050 0.3300 0.3050 0.3240 30,626 +0.01(+2.21%)
Sep 25, 2023 0.3167 0.3170 0.3170 0.3170 35,445 +0.01(+3.93%)
Sep 22, 2023 0.3050 0.3094 0.3050 0.3050 8,000 -0.02(-4.69%)
Sep 21, 2023 0.3159 0.3250 0.2970 0.3200 63,073 -0.01(-3.50%)
Sep 20, 2023 0.3450 0.3450 0.3316 0.3316 28,064 -0.02(-4.71%)
Sep 19, 2023 0.3500 0.3550 0.3250 0.3480 70,975 -0.02(-5.18%)
Sep 18, 2023 0.3580 0.3690 0.3350 0.3670 70,068 +0.01(+3.38%)
Sep 15, 2023 0.3650 0.3970 0.3550 0.3550 145,814 -0.00(-0.89%)
Sep 14, 2023 0.3535 0.3650 0.3401 0.3582 9,507 -0.01(-1.86%)
Sep 13, 2023 0.3500 0.3689 0.3380 0.3650 31,424 +0.00(+0.55%)
Sep 12, 2023 0.3550 0.3630 0.3391 0.3630 18,176 +0.01(+3.07%)
Sep 11, 2023 0.3500 0.3648 0.3321 0.3522 35,838 +0.00(+0.63%)
Sep 08, 2023 0.3152 0.3510 0.3152 0.3500 123,974 +0.04(+12.90%)
Sep 07, 2023 0.3075 0.3339 0.3013 0.3100 21,406 -0.01(-4.56%)
Sep 06, 2023 0.3426 0.3426 0.3248 0.3248 2,618 -0.00(-0.37%)
Sep 05, 2023 0.3069 0.3260 0.2998 0.3260 36,450 +0.02(+7.27%)
Sep 01, 2023 0.3040 0.3200 0.3039 0.3039 30,570 -0.02(-5.97%)
Aug 31, 2023 0.2736 0.3232 0.2736 0.3232 200,488 +0.06(+25.08%)
Aug 30, 2023 0.2301 0.2830 0.2227 0.2584 21,470 +0.03(+14.84%)
Aug 29, 2023 0.2318 0.2327 0.2250 0.2250 51,244 -0.00(-1.53%)
Aug 28, 2023 0.2400 0.2400 0.2285 0.2285 11,276 -0.01(-5.58%)
Aug 25, 2023 0.2420 0.2420 0.2420 0.2420 1,536 +0.01(+5.17%)
Aug 24, 2023 0.2301 0.2301 0.2301 0.2301 4,046 -0.01(-5.23%)
Aug 23, 2023 0.2640 0.2640 0.2390 0.2428 53,203 -0.01(-4.03%)
Aug 21, 2023 0.2530 177 +0.01(+3.31%)
Aug 18, 2023 0.2520 0.2520 0.2280 0.2449 8,131 +0.01(+5.88%)
Aug 17, 2023 0.2510 0.2521 0.2304 0.2313 22,690 -0.02(-9.12%)
Aug 16, 2023 0.2690 0.2690 0.2545 0.2545 10,600 -0.00(-0.20%)
Aug 15, 2023 0.2550 0.2550 0.2550 0.2550 1,000 -0.02(-6.80%)
Aug 14, 2023 0.2725 0.2855 0.2688 0.2736 9,016 +0.01(+4.43%)
Aug 11, 2023 0.2620 0.2799 0.2620 0.2620 8,900 -0.02(-6.43%)
Aug 10, 2023 0.2620 0.2800 0.2620 0.2800 1,954 +0.01(+2.87%)
Aug 09, 2023 0.2717 0.2722 0.2717 0.2722 1,200 +0.01(+3.89%)
Aug 08, 2023 0.2681 0.2681 0.2620 0.2620 4,686 -0.02(-7.42%)
Aug 07, 2023 0.2728 0.3000 0.2728 0.2830 9,700 +0.01(+2.17%)
Aug 04, 2023 0.2770 0.2770 0.2770 0.2770 1,000 +0.01(+4.10%)
Aug 02, 2023 0.2661 0 -0.01(-3.97%)
Aug 01, 2023 0.2771 0.2771 0.2771 0.2771 1,145 -0.02(-5.75%)
Jul 31, 2023 0.2931 0.2979 0.2931 0.2940 5,900 -0.00(-0.47%)
Jul 28, 2023 0.2954 0.2954 0.2954 0.2954 100 +0.02(+5.50%)
Jul 27, 2023 0.2850 0.2850 0.2800 0.2800 4,515 -0.01(-3.18%)
Jul 26, 2023 0.2850 0.2892 0.2850 0.2892 3,725 +0.01(+3.29%)
Jul 25, 2023 0.3129 0.3129 0.2800 0.2800 15,520 +0.00(+0.00%)
Jul 24, 2023 0.3000 0.3000 0.2800 0.2800 16,095 -0.02(-6.67%)
Jul 21, 2023 0.2800 0.3000 0.2800 0.3000 30,600 -0.01(-3.54%)
Jul 20, 2023 0.3110 0.3110 0.3110 0.3110 4,510 +0.01(+2.64%)
Jul 19, 2023 0.3125 0.3125 0.3030 0.3030 12,500 -0.00(-0.33%)
Jul 18, 2023 0.3404 0.3404 0.3040 0.3040 23,096 -0.04(-11.81%)
Jul 17, 2023 0.3108 0.3546 0.3108 0.3447 30,750 +0.03(+8.77%)
Jul 14, 2023 0.3399 0.3399 0.3000 0.3169 9,600 +0.00(+1.38%)
Jul 13, 2023 0.3000 0.3126 0.3000 0.3126 11,337 +0.01(+3.54%)
Jul 10, 2023 0.3019 0 +0.01(+1.99%)
Jul 07, 2023 0.3030 0.3030 0.2960 0.2960 8,833 -0.00(-1.33%)
Jul 05, 2023 0.3000 0 +0.00(+0.50%)
Jul 03, 2023 0.2900 0.3100 0.2900 0.2985 2,500 +0.01(+2.93%)
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%)
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.