C21 Investments Inc (CXXI)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -9.09090909091 | 0.33 | 0.33 | 0.28 | 46766 | 0.3006739 | CS |
| 4 | -0.015 | -4.7619047619 | 0.315 | 0.35 | 0.28 | 25152 | 0.31222416 | CS |
| 12 | -0.04 | -11.7647058824 | 0.34 | 0.375 | 0.28 | 32610 | 0.31207153 | CS |
| 26 | -0.24 | -44.4444444444 | 0.54 | 0.59 | 0.28 | 31241 | 0.37803366 | CS |
| 52 | -0.035 | -10.447761194 | 0.335 | 0.64 | 0.265 | 38595 | 0.41739399 | CS |
| 156 | -0.38 | -55.8823529412 | 0.68 | 1 | 0.25 | 61520 | 0.50699544 | CS |
| 260 | -0.19 | -38.7755102041 | 0.49 | 2.59 | 0.23 | 110056 | 0.94272716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726866300 | 0.3 | -0.015 | -4.76 | 0.31 | 0.31 | 0.3 | 30100 |
| 1726779900 | 0.315 | 0.01 | 3.28 | 0.31 | 0.315 | 0.31 | 6200 |
| 1726693500 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 71320 |
| 1726607100 | 0.315 | -0.015 | -4.55 | 0.33 | 0.34 | 0.315 | 26800 |
| 1726520700 | 0.33 | 0.015 | 4.76 | 0.325 | 0.33 | 0.32 | 38024 |
| 1726261500 | 0.315 | 0.025 | 8.62 | 0.32 | 0.325 | 0.3 | 31667 |
| 1726175100 | 0.29 | -0.06 | -17.14 | 0.335 | 0.335 | 0.29 | 120155 |
| 1726088700 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.34 | 5900 |
| 1726002300 | 0.3449999 | -0.005 | -1.43 | 0.34 | 0.3449999 | 0.34 | 6133 |
| 1725915900 | 0.35 | 0.045 | 14.75 | 0.32 | 0.35 | 0.315 | 90495 |
| 1725656700 | 0.305 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 32000 |
| 1725570300 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.305 | 2970 |
| 1725483900 | 0.31 | -0.01 | -3.13 | 0.3 | 0.32 | 0.295 | 9000 |
| 1725397500 | 0.32 | 0.015 | 4.92 | 0.295 | 0.33 | 0.295 | 26800 |
| 1725051900 | 0.305 | -0.005 | -1.61 | 0.3 | 0.315 | 0.3 | 32500 |
| 1724965500 | 0.31 | 0.02 | 6.90 | 0.29 | 0.31 | 0.29 | 49041 |
| 1724879100 | 0.29 | 0 | 0.00 | 0.295 | 0.305 | 0.29 | 14500 |
| 1724792700 | 0.29 | -0.025 | -7.94 | 0.315 | 0.315 | 0.29 | 270158 |
| 1724706300 | 0.315 | 0.005 | 1.61 | 0.325 | 0.325 | 0.315 | 52900 |
| 1724447100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 150 |
| 1724360700 | 0.31 | -0.01 | -3.13 | 0.315 | 0.32 | 0.305 | 43000 |
| 1724274300 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 45400 |
| 1724187900 | 0.32 | -0.055 | -14.67 | 0.34 | 0.34 | 0.315 | 65567 |
| 1724101500 | 0.375 | 0.015 | 4.17 | 0.375 | 0.375 | 0.35 | 27731 |
| 1723842300 | 0.36 | 0.025 | 7.46 | 0.365 | 0.365 | 0.355 | 20500 |
| 1723755900 | 0.335 | -0.02 | -5.63 | 0.34 | 0.34 | 0.335 | 1033 |
| 1723669500 | 0.355 | 0.035 | 10.94 | 0.34 | 0.365 | 0.34 | 22000 |
| 1723583100 | 0.32 | -0.02 | -5.88 | 0.34 | 0.34 | 0.32 | 37100 |
| 1723496700 | 0.34 | -0.015 | -4.23 | 0.335 | 0.34 | 0.33 | 22250 |
| 1723237500 | 0.355 | -0.005 | -1.39 | 0.34 | 0.355 | 0.33 | 5388 |
| 1723151100 | 0.36 | 0.02 | 5.88 | 0.34 | 0.36 | 0.32 | 66095 |
| 1723064700 | 0.34 | -0.04 | -10.53 | 0.35 | 0.35 | 0.34 | 6413 |
| 1722978300 | 0.38 | 0.025 | 7.04 | 0.33 | 0.38 | 0.33 | 21300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
