C21 Investments Inc (CXXI)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -5.97014925373 | 0.335 | 0.34 | 0.29 | 57593 | 0.30407262 | CS |
| 4 | 0 | 0 | 0.315 | 0.35 | 0.29 | 48606 | 0.30660596 | CS |
| 12 | -0.045 | -12.5 | 0.36 | 0.44 | 0.29 | 31173 | 0.32922839 | CS |
| 26 | -0.195 | -38.2352941176 | 0.51 | 0.59 | 0.29 | 35367 | 0.41896073 | CS |
| 52 | -0.115 | -26.7441860465 | 0.43 | 0.64 | 0.265 | 39035 | 0.42247549 | CS |
| 156 | -0.615 | -66.1290322581 | 0.93 | 1.08 | 0.25 | 66582 | 0.5360109 | CS |
| 260 | -0.365 | -53.6764705882 | 0.68 | 2.59 | 0.23 | 114803 | 0.92761987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722632700 | 0.355 | -0.02 | -5.33 | 0.355 | 0.355 | 0.35 | 10050 |
| 1722546300 | 0.375 | 0.005 | 1.35 | 0.36 | 0.375 | 0.36 | 7000 |
| 1722459900 | 0.37 | -0.025 | -6.33 | 0.415 | 0.42 | 0.37 | 19750 |
| 1722373500 | 0.395 | -0.045 | -10.23 | 0.42 | 0.425 | 0.375 | 23000 |
| 1722287100 | 0.44 | 0.07 | 18.92 | 0.38 | 0.44 | 0.38 | 14000 |
| 1722027900 | 0.37 | -0.01 | -2.63 | 0.365 | 0.38 | 0.365 | 10999 |
| 1721941500 | 0.38 | 0.015 | 4.11 | 0.38 | 0.38 | 0.38 | 18000 |
| 1721855100 | 0.365 | -0.035 | -8.75 | 0.4 | 0.4 | 0.365 | 6530 |
| 1721768700 | 0.4 | 0.035 | 9.59 | 0.38 | 0.4 | 0.38 | 6000 |
| 1721677800 | 0.365 | 0.0200001 | 5.80 | 0.355 | 0.37 | 0.335 | 14196 |
| 1721423100 | 0.3449999 | -0.015 | -4.17 | 0.3449999 | 0.3449999 | 0.3449999 | 500 |
| 1721336700 | 0.36 | -0.05 | -12.20 | 0.4099999 | 0.4099999 | 0.36 | 21500 |
| 1721250300 | 0.4099999 | 0.0349999 | 9.33 | 0.39 | 0.4099999 | 0.39 | 20596 |
| 1721163900 | 0.375 | 0.01 | 2.74 | 0.34 | 0.38 | 0.34 | 10530 |
| 1721077500 | 0.365 | 0.01 | 2.82 | 0.34 | 0.365 | 0.34 | 19600 |
| 1720818300 | 0.355 | 0.015 | 4.41 | 0.34 | 0.36 | 0.33 | 92777 |
| 1720731900 | 0.34 | 0.005 | 1.49 | 0.34 | 0.3449999 | 0.34 | 40000 |
| 1720645500 | 0.335 | -0.005 | -1.47 | 0.33 | 0.335 | 0.32 | 13530 |
| 1720559100 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 13502 |
| 1720472700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1720213500 | 0.34 | 0 | 0.00 | 0.32 | 0.34 | 0.32 | 8284 |
| 1720127100 | 0.34 | 0 | 0.00 | 0.325 | 0.34 | 0.325 | 3202 |
| 1720040700 | 0.34 | 0 | 0.00 | 0.33 | 0.36 | 0.325 | 32097 |
| 1719954300 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.33 | 43300 |
| 1719608700 | 0.35 | -0.025 | -6.67 | 0.35 | 0.35 | 0.34 | 46502 |
| 1719522300 | 0.375 | 0.005 | 1.35 | 0.36 | 0.375 | 0.36 | 17100 |
| 1719435900 | 0.37 | 0.005 | 1.37 | 0.36 | 0.37 | 0.36 | 1000 |
| 1719349500 | 0.365 | -0.015 | -3.95 | 0.37 | 0.37 | 0.35 | 25150 |
| 1719263100 | 0.38 | 0.03 | 8.57 | 0.36 | 0.38 | 0.36 | 8201 |
| 1719003900 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.35 | 63637 |
| 1718917500 | 0.37 | 0.015 | 4.23 | 0.355 | 0.37 | 0.35 | 28500 |
| 1718831100 | 0.355 | -0.01 | -2.74 | 0.36 | 0.36 | 0.355 | 7892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
