C21 Investments Inc (CXXI)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 5.76923076923 | 0.26 | 0.3 | 0.25 | 26198 | 0.27173896 | CS |
| 4 | 0.015 | 5.76923076923 | 0.26 | 0.35 | 0.25 | 31422 | 0.301447 | CS |
| 12 | -0.025 | -8.33333333333 | 0.3 | 0.35 | 0.205 | 32998 | 0.28675632 | CS |
| 26 | -0.08 | -22.5352112676 | 0.355 | 0.44 | 0.205 | 31654 | 0.308804 | CS |
| 52 | -0.005 | -1.78571428571 | 0.28 | 0.64 | 0.205 | 39796 | 0.40799954 | CS |
| 156 | -0.395 | -58.9552238806 | 0.67 | 0.81 | 0.205 | 52085 | 0.44653832 | CS |
| 260 | -0.395 | -58.9552238806 | 0.67 | 2.59 | 0.205 | 104714 | 0.94502265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.275 | -0.01 | -3.51 | 0.295 | 0.3 | 0.27 | 49900 |
| 1734645900 | 0.2849999 | 0.0099999 | 3.64 | 0.27 | 0.2849999 | 0.27 | 8700 |
| 1734559500 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.27 | 36300 |
| 1734473100 | 0.265 | 0 | 0.00 | 0.25 | 0.275 | 0.25 | 29000 |
| 1734386700 | 0.265 | -0.015 | -5.36 | 0.26 | 0.27 | 0.255 | 33942 |
| 1734127500 | 0.28 | 0.02 | 7.69 | 0.26 | 0.3 | 0.26 | 23050 |
| 1734041100 | 0.26 | -0.015 | -5.45 | 0.27 | 0.27 | 0.26 | 22000 |
| 1733954700 | 0.275 | -0.02 | -6.78 | 0.295 | 0.295 | 0.27 | 26100 |
| 1733868300 | 0.295 | 0.005 | 1.72 | 0.31 | 0.315 | 0.295 | 8700 |
| 1733781900 | 0.29 | -0.025 | -7.94 | 0.295 | 0.32 | 0.2849999 | 71710 |
| 1733522700 | 0.315 | 0.015 | 5.00 | 0.32 | 0.32 | 0.315 | 20908 |
| 1733436300 | 0.3 | 0.01 | 3.45 | 0.31 | 0.31 | 0.29 | 27300 |
| 1733349900 | 0.29 | -0.02 | -6.45 | 0.31 | 0.32 | 0.29 | 7420 |
| 1733263500 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 13900 |
| 1733177100 | 0.31 | -0.03 | -8.82 | 0.315 | 0.325 | 0.31 | 10830 |
| 1732917900 | 0.34 | 0.005 | 1.49 | 0.34 | 0.35 | 0.335 | 18920 |
| 1732831500 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 100 |
| 1732745100 | 0.335 | 0.01 | 3.08 | 0.325 | 0.335 | 0.315 | 81500 |
| 1732658700 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.28 | 69140 |
| 1732572300 | 0.32 | 0.07 | 28.00 | 0.2849999 | 0.32 | 0.2849999 | 100320 |
| 1732313100 | 0.25 | -0.015 | -5.66 | 0.26 | 0.26 | 0.25 | 18600 |
| 1732226700 | 0.265 | -0.035 | -11.67 | 0.3 | 0.3 | 0.265 | 13010 |
| 1732140300 | 0.3 | 0.03 | 11.11 | 0.31 | 0.31 | 0.295 | 8850 |
| 1732053900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1731967500 | 0.27 | -0.035 | -11.48 | 0.265 | 0.31 | 0.265 | 23603 |
| 1731708300 | 0.305 | 0.03 | 10.91 | 0.26 | 0.305 | 0.25 | 7720 |
| 1731621900 | 0.275 | -0.02 | -6.78 | 0.33 | 0.35 | 0.27 | 145431 |
| 1731535500 | 0.295 | 0.04 | 15.69 | 0.26 | 0.3 | 0.255 | 40300 |
| 1731449100 | 0.255 | 0.04 | 18.60 | 0.225 | 0.255 | 0.225 | 18000 |
| 1731362700 | 0.215 | -0.04 | -15.69 | 0.24 | 0.245 | 0.2049999 | 43706 |
| 1731103500 | 0.255 | 0.01 | 4.08 | 0.245 | 0.27 | 0.245 | 12819 |
| 1731017100 | 0.245 | 0.01 | 4.26 | 0.26 | 0.275 | 0.24 | 120974 |
| 1730930700 | 0.235 | -0.06 | -20.34 | 0.265 | 0.27 | 0.22 | 245926 |
| 1730844300 | 0.295 | 0.005 | 1.72 | 0.3 | 0.31 | 0.295 | 48091 |
| 1730757900 | 0.29 | -0.01 | -3.33 | 0.305 | 0.305 | 0.29 | 7200 |
| 1730495100 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.28 | 31850 |
| 1730408700 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.2849999 | 37342 |
| 1730322300 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.295 | 34700 |
| 1730235900 | 0.305 | 0.005 | 1.67 | 0.3 | 0.315 | 0.3 | 51700 |
| 1730149500 | 0.3 | -0.01 | -3.23 | 0.315 | 0.315 | 0.3 | 82840 |
| 1729890300 | 0.31 | -0.025 | -7.46 | 0.33 | 0.33 | 0.31 | 27250 |
| 1729803900 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 300 |
| 1729717500 | 0.335 | -0.005 | -1.47 | 0.34 | 0.35 | 0.325 | 39000 |
| 1729631100 | 0.34 | 0.04 | 13.33 | 0.315 | 0.35 | 0.315 | 41900 |
| 1729544700 | 0.3 | -0.02 | -6.25 | 0.325 | 0.335 | 0.3 | 11914 |
| 1729285500 | 0.32 | -0.005 | -1.54 | 0.315 | 0.32 | 0.3 | 32028 |
| 1729199100 | 0.325 | -0.025 | -7.14 | 0.31 | 0.325 | 0.305 | 10620 |
| 1729112700 | 0.35 | 0.05 | 16.67 | 0.295 | 0.35 | 0.29 | 35449 |
| 1729026300 | 0.3 | 0.01 | 3.45 | 0.325 | 0.325 | 0.3 | 12500 |
| 1728680700 | 0.29 | -0.02 | -6.45 | 0.31 | 0.31 | 0.29 | 25000 |
| 1728594300 | 0.31 | 0.01 | 3.33 | 0.295 | 0.31 | 0.295 | 7500 |
| 1728507900 | 0.3 | -0.01 | -3.23 | 0.305 | 0.31 | 0.3 | 7500 |
| 1728421500 | 0.31 | 0 | 0.00 | 0.305 | 0.31 | 0.305 | 1500 |
| 1728335100 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 4000 |
| 1728075900 | 0.305 | 0.005 | 1.67 | 0.315 | 0.315 | 0.295 | 14850 |
| 1727989500 | 0.3 | -0.01 | -3.23 | 0.3 | 0.31 | 0.3 | 5235 |
| 1727903100 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 10194 |
| 1727816700 | 0.3 | -0.03 | -9.09 | 0.31 | 0.31 | 0.295 | 38750 |
| 1727730300 | 0.33 | 0.035 | 11.86 | 0.305 | 0.33 | 0.3 | 13500 |
| 1727471100 | 0.295 | -0.015 | -4.84 | 0.3 | 0.3 | 0.295 | 5405 |
| 1727384700 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 7500 |
| 1727298300 | 0.3 | -0.015 | -4.76 | 0.32 | 0.32 | 0.3 | 23600 |
| 1727211900 | 0.315 | 0 | 0.00 | 0.32 | 0.33 | 0.305 | 24000 |
| 1727125500 | 0.315 | 0.015 | 5.00 | 0.31 | 0.325 | 0.29 | 78500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
