C21 Investments Inc (QX) (CXXIF)
USOTC
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 | -0.0097 | -3.88 | 0.25 | 0.305 | 0.236 | 51616 | 0.26209869 | CS |
| 4 | -0.0347 | -12.6181818182 | 0.275 | 0.305 | 0.234 | 35961 | 0.26029195 | CS |
| 12 | -0.034 | -12.3951877506 | 0.2743 | 0.44 | 0.234 | 67112 | 0.34100101 | CS |
| 26 | -0.0469 | -16.3300835655 | 0.2872 | 0.471 | 0.234 | 62095 | 0.36406164 | CS |
| 52 | -0.0722 | -23.104 | 0.3125 | 0.471 | 0.201 | 49854 | 0.33432524 | CS |
| 156 | -0.6897 | -74.1612903226 | 0.93 | 0.93 | 0.176 | 66334 | 0.43164531 | CS |
| 260 | -0.3449 | -58.9371155161 | 0.5852 | 2.05 | 0.16276 | 76721 | 0.8034356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.27 | 0 | 0.00 | 0.305 | 0.305 | 0.27 | 63922 |
| 1721251320 | 0.27 | 0.00155 | 0.58 | 0.294 | 0.2975 | 0.27 | 17282 |
| 1721164920 | 0.26845 | 0.01845 | 7.38 | 0.2559699 | 0.279 | 0.2559699 | 87957 |
| 1721078940 | 0.25 | 0.0015 | 0.60 | 0.2581 | 0.2581 | 0.25 | 5939 |
| 1720819200 | 0.2485 | -0.001934 | -0.77 | 0.25 | 0.26273 | 0.236 | 82979 |
| 1720733280 | 0.250434 | 0.010434 | 4.35 | 0.24418 | 0.250438 | 0.24112 | 22976 |
| 1720646880 | 0.24 | -0.0099 | -3.96 | 0.2465 | 0.2501 | 0.24 | 2441 |
| 1720560540 | 0.2499 | -0.0041 | -1.61 | 0.267 | 0.267 | 0.2341 | 14032 |
| 1720473600 | 0.254 | 0.005 | 2.01 | 0.254 | 0.254 | 0.244 | 2861 |
| 1720214640 | 0.249 | 0.00115 | 0.46 | 0.2438 | 0.2512499 | 0.234 | 24257 |
| 1720041000 | 0.24785 | -0.00815 | -3.18 | 0.244 | 0.266 | 0.235 | 52716 |
| 1719955740 | 0.256 | 0.004 | 1.59 | 0.252 | 0.256 | 0.2415 | 35686 |
| 1719868980 | 0.252 | -0.021 | -7.69 | 0.25 | 0.27199 | 0.25 | 60499 |
| 1719610020 | 0.273 | 0.013 | 5.00 | 0.26 | 0.273 | 0.25 | 15301 |
| 1719523200 | 0.26 | -0.019 | -6.81 | 0.2679 | 0.279 | 0.26 | 49720 |
| 1719437040 | 0.279 | 0.01 | 3.72 | 0.2762 | 0.2798 | 0.265 | 47050 |
| 1719350880 | 0.269 | -0.01355 | -4.80 | 0.27 | 0.29 | 0.26 | 29030 |
| 1719264540 | 0.28255 | 0.02255 | 8.67 | 0.279326 | 0.28255 | 0.2644 | 11764 |
| 1719005220 | 0.26 | -0.015 | -5.45 | 0.275 | 0.2824 | 0.26 | 56846 |
| 1718918640 | 0.275 | 0.0104 | 3.93 | 0.27824 | 0.2813 | 0.263 | 24030 |
| 1718746140 | 0.2646 | -0.00776 | -2.85 | 0.2790579 | 0.28355 | 0.2646 | 44590 |
| 1718659680 | 0.27236 | 0.00666 | 2.51 | 0.2824 | 0.2824 | 0.26 | 30011 |
| 1718400300 | 0.2657 | -0.0053 | -1.96 | 0.267 | 0.283025 | 0.2615 | 131385 |
| 1718314140 | 0.271 | -0.0302 | -10.03 | 0.2895499 | 0.294 | 0.271 | 36937 |
| 1718227380 | 0.3012 | 0.0012 | 0.40 | 0.2796 | 0.3012 | 0.2796 | 7900 |
| 1718141340 | 0.3 | 0.0275 | 10.09 | 0.2718999 | 0.3292 | 0.2718999 | 89801 |
| 1718054880 | 0.2725 | 0 | 0.00 | 0.28 | 0.28 | 0.2725 | 32436 |
| 1717795800 | 0.2725 | 0.0032 | 1.19 | 0.2894 | 0.291 | 0.2725 | 20660 |
| 1717709400 | 0.2693 | -0.0107 | -3.82 | 0.3001 | 0.3004 | 0.2693 | 24600 |
| 1717622460 | 0.28 | -0.005 | -1.75 | 0.28 | 0.2888 | 0.2775 | 15860 |
| 1717536360 | 0.2849999 | -0.0131 | -4.39 | 0.2832 | 0.2975999 | 0.2797799 | 61350 |
| 1717450140 | 0.2980999 | -0.01 | -3.25 | 0.2975999 | 0.2980999 | 0.2901 | 17950 |
| 1717190940 | 0.3081 | -0.0009 | -0.29 | 0.30665 | 0.3122 | 0.29095 | 43385 |
| 1717104540 | 0.309 | 0.013 | 4.39 | 0.2960999 | 0.309 | 0.2960999 | 8740 |
| 1717018020 | 0.296 | -0.027 | -8.36 | 0.3053 | 0.3256 | 0.2954 | 59398 |
| 1716931740 | 0.323 | -0.0135 | -4.01 | 0.33405 | 0.33405 | 0.294 | 260985 |
| 1716585840 | 0.3365 | -0.0005 | -0.15 | 0.3458 | 0.35038 | 0.328477 | 49293 |
| 1716499740 | 0.337 | -0.008 | -2.32 | 0.3449999 | 0.37 | 0.335 | 92875 |
| 1716412800 | 0.3449999 | -0.00125 | -0.36 | 0.3449999 | 0.3703 | 0.34 | 24770 |
| 1716326940 | 0.34625 | -0.01175 | -3.28 | 0.358 | 0.3636 | 0.3396 | 66968 |
| 1716240180 | 0.358 | -0.022 | -5.79 | 0.36 | 0.43 | 0.33 | 106216 |
| 1715981340 | 0.38 | -0.01745 | -4.39 | 0.40155 | 0.4092 | 0.35 | 115536 |
| 1715894940 | 0.39745 | -0.00555 | -1.38 | 0.4293 | 0.4293 | 0.378 | 60773 |
| 1715808000 | 0.403 | -0.0025 | -0.62 | 0.4099999 | 0.4165 | 0.3846 | 107291 |
| 1715722140 | 0.4055 | 0.0155 | 3.97 | 0.4114 | 0.4114 | 0.3832 | 45173 |
| 1715635200 | 0.39 | -0.0242 | -5.84 | 0.3902 | 0.427 | 0.3827 | 15660 |
| 1715376000 | 0.4142 | -0.00084 | -0.20 | 0.3911 | 0.4147 | 0.386 | 14102 |
| 1715289720 | 0.41504 | 0.01704 | 4.28 | 0.4099999 | 0.4286 | 0.3817 | 123149 |
| 1715203200 | 0.398 | -0.002 | -0.50 | 0.3942 | 0.4114 | 0.39 | 50670 |
| 1715117340 | 0.4 | -0.0202 | -4.81 | 0.43 | 0.4363 | 0.3942 | 48192 |
| 1715030940 | 0.4202 | 0.0202 | 5.05 | 0.40995 | 0.44 | 0.40995 | 273051 |
| 1714771740 | 0.4 | 0.003 | 0.76 | 0.3875 | 0.4109999 | 0.3875 | 57801 |
| 1714685340 | 0.397 | 0.025 | 6.72 | 0.37 | 0.4017 | 0.37 | 65468 |
| 1714598400 | 0.372 | -0.0379 | -9.25 | 0.40645 | 0.4259 | 0.3654 | 553202 |
| 1714512600 | 0.4099 | 0.0913 | 28.66 | 0.3132 | 0.4341 | 0.31085 | 276090 |
| 1714425720 | 0.3186 | 0.0112 | 3.64 | 0.2744 | 0.3225 | 0.2744 | 46640 |
| 1714166580 | 0.3074 | 0.0255 | 9.05 | 0.2743 | 0.3076 | 0.2743 | 39162 |
| 1714080300 | 0.2819 | -0.0281 | -9.06 | 0.31 | 0.3251 | 0.2814 | 17640 |
| 1713994020 | 0.31 | 0.012 | 4.03 | 0.2904 | 0.3105 | 0.265 | 68924 |
| 1713907740 | 0.298 | 0 | 0.00 | 0.3011 | 0.3076999 | 0.295 | 6566 |
| 1713821340 | 0.298 | -0.0146 | -4.67 | 0.3099199 | 0.335 | 0.296 | 15020 |
| 1713561900 | 0.3126 | -0.02206 | -6.59 | 0.342 | 0.342 | 0.3038 | 2610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
