Cannabist Company Holdings Inc (VW5)
TG
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 | -0.0093999 | -13.9051980846 | 0.0675999 | 0.0675999 | 0.0551 | 16615 | 0.05714345 | DE |
| 4 | -0.0137999 | -19.166554398 | 0.0719999 | 0.076 | 0.0513 | 90584 | 0.06214179 | DE |
| 12 | -0.0544 | -48.3126110124 | 0.1126 | 0.1221 | 0.047 | 115652 | 0.06700633 | DE |
| 26 | -0.2028 | -77.7011494253 | 0.261 | 0.32 | 0.047 | 80311 | 0.09820792 | DE |
| 52 | -0.3028 | -83.8781163435 | 0.361 | 0.98 | 0.047 | 79428 | 0.20233115 | DE |
| 156 | -1.0562 | -94.7774587222 | 1.1144 | 1.1144 | 0.047 | 61704 | 0.21281638 | DE |
| 260 | -1.0562 | -94.7774587222 | 1.1144 | 1.1144 | 0.047 | 61704 | 0.21281638 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 20 |
| 1739568420 | 0.0567 | 0.0016 | 2.90 | 0.0568 | 0.0568 | 0.0567 | 14970 |
| 1739482020 | 0.0551 | -0.0058 | -9.52 | 0.0551 | 0.0551 | 0.0551 | 32190 |
| 1739395620 | 0.0609 | -0.0106 | -14.83 | 0.0675999 | 0.0675999 | 0.0609 | 19280 |
| 1739309220 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1739222820 | 0.0714999 | 0.0091999 | 14.77 | 0.0714999 | 0.0714999 | 0.0714999 | 12000 |
| 1738963620 | 0.0623 | -0.0137 | -18.03 | 0.069 | 0.074 | 0.062 | 527700 |
| 1738877220 | 0.076 | 0.0022 | 2.98 | 0.076 | 0.076 | 0.076 | 10000 |
| 1738790820 | 0.0738 | 0.0078 | 11.82 | 0.0738 | 0.0738 | 0.0738 | 500 |
| 1738704420 | 0.066 | 0.006 | 10.00 | 0.066 | 0.066 | 0.066 | 9750 |
| 1738618020 | 0.06 | 0.0068 | 12.78 | 0.06 | 0.06 | 0.06 | 500 |
| 1738358820 | 0.0532 | -0.0088 | -14.19 | 0.0542 | 0.07 | 0.0532 | 81354 |
| 1738272420 | 0.062 | 0.0071 | 12.93 | 0.0513 | 0.062 | 0.0513 | 667939 |
| 1738186020 | 0.0549 | 0.0033 | 6.40 | 0.054 | 0.0549 | 0.054 | 22900 |
| 1738099620 | 0.0516 | -0.0104 | -16.77 | 0.0519 | 0.0519 | 0.0516 | 1340 |
| 1738013220 | 0.062 | 0.0012 | 1.97 | 0.062 | 0.062 | 0.062 | 40000 |
| 1737754020 | 0.0608 | -0.0112 | -15.56 | 0.0608 | 0.0608 | 0.0608 | 1560 |
| 1737667620 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1737581220 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1737494820 | 0.0719999 | 0.0029 | 4.20 | 0.0719999 | 0.0719999 | 0.0719999 | 97923 |
| 1737408420 | 0.0690999 | 0.0093999 | 15.75 | 0.0694 | 0.0694 | 0.066 | 92075 |
| 1737149220 | 0.0597 | -0.0093 | -13.48 | 0.0597 | 0.0597 | 0.0597 | 25 |
| 1737062820 | 0.069 | -0.0023 | -3.23 | 0.069 | 0.069 | 0.069 | 1000 |
| 1736976420 | 0.0713 | -0.0037 | -4.93 | 0.0713 | 0.0713 | 0.0713 | 2000 |
| 1736890020 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736803620 | 0.075 | -0.0021 | -2.72 | 0.0727 | 0.075 | 0.0727 | 2800 |
| 1736544420 | 0.0771 | 0.007 | 9.99 | 0.0745 | 0.0771 | 0.0745 | 201250 |
| 1736458020 | 0.0701 | 0.0031 | 4.63 | 0.0695999 | 0.074 | 0.0661999 | 184956 |
| 1736371620 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1736285220 | 0.067 | -0.0174 | -20.62 | 0.0796999 | 0.0796999 | 0.067 | 13700 |
| 1736198820 | 0.0844 | 0.0123 | 17.06 | 0.0743999 | 0.0844 | 0.0743999 | 50600 |
| 1735939620 | 0.0721 | 0.0161 | 28.75 | 0.0677 | 0.0721 | 0.0665 | 269680 |
| 1735853220 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1735594020 | 0.056 | -0.0022 | -3.78 | 0.058 | 0.062 | 0.05 | 250727 |
| 1735334820 | 0.0582 | 0.0076 | 15.02 | 0.056 | 0.059 | 0.047 | 327021 |
| 1734989220 | 0.0506 | -0.0038 | -6.99 | 0.0529 | 0.0579 | 0.0475 | 514492 |
| 1734730020 | 0.0544 | -0.001 | -1.81 | 0.0514 | 0.0593 | 0.0497999 | 46510 |
| 1734643620 | 0.0554 | 0.0064 | 13.06 | 0.0554 | 0.0554 | 0.0554 | 8000 |
| 1734557220 | 0.049 | -0.0048 | -8.92 | 0.0526 | 0.0671 | 0.049 | 272656 |
| 1734470820 | 0.0538 | -0.0061 | -10.18 | 0.0537 | 0.0538 | 0.0537 | 6880 |
| 1734384420 | 0.0599 | -0.0068 | -10.19 | 0.0585 | 0.0656 | 0.0566 | 108740 |
| 1734125220 | 0.0667 | 0.0047 | 7.58 | 0.0599 | 0.0699 | 0.0598 | 164210 |
| 1734038820 | 0.062 | -0.0219 | -26.10 | 0.0762 | 0.0792 | 0.062 | 291659 |
| 1733952420 | 0.0839 | 0.0029 | 3.58 | 0.0859999 | 0.0883 | 0.08 | 6200 |
| 1733866020 | 0.081 | -0.0165 | -16.92 | 0.094 | 0.096 | 0.081 | 796363 |
| 1733779620 | 0.0975 | -0.0021 | -2.11 | 0.0975 | 0.0975 | 0.0975 | 1000 |
| 1733520420 | 0.0995999 | 0.0042999 | 4.51 | 0.0954 | 0.0995999 | 0.0954 | 18103 |
| 1733434020 | 0.0953 | -0.0046 | -4.60 | 0.0953 | 0.0953 | 0.0953 | 250 |
| 1733347620 | 0.0999 | 0 | 0.00 | 0.0999 | 0.0999 | 0.0999 | 0 |
| 1733261220 | 0.0999 | -0.0007 | -0.70 | 0.0999 | 0.0999 | 0.0999 | 400 |
| 1733174820 | 0.1006 | 0.0006 | 0.60 | 0.1117 | 0.1117 | 0.1006 | 510 |
| 1732915620 | 0.1 | -0.0098 | -8.93 | 0.1112 | 0.1112 | 0.1 | 328 |
| 1732829220 | 0.1098 | 0.0098 | 9.80 | 0.1098 | 0.1098 | 0.1098 | 2000 |
| 1732742820 | 0.1 | -0.0126 | -11.19 | 0.112 | 0.1221 | 0.1 | 377016 |
| 1732656420 | 0.1126 | 0.0028 | 2.55 | 0.1126 | 0.1126 | 0.1126 | 200 |
| 1732570020 | 0.1098 | 0 | 0.00 | 0.1098 | 0.1098 | 0.1098 | 0 |
| 1732310820 | 0.1098 | 0.0068 | 6.60 | 0.0987 | 0.1098 | 0.0987 | 93600 |
| 1732224420 | 0.103 | -0.004 | -3.74 | 0.1023 | 0.103 | 0.0947 | 2150 |
| 1732138020 | 0.107 | 0.0004 | 0.38 | 0.107 | 0.107 | 0.107 | 2000 |
| 1732051620 | 0.1066 | -0.0054 | -4.82 | 0.107 | 0.1149 | 0.1066 | 92912 |
| 1731965220 | 0.112 | -0.0038 | -3.28 | 0.1092 | 0.112 | 0.1092 | 69000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
