Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Care Inc (OP: COLXF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2019 3.670 3.670 0 +0.00(+0.00%)
Jul 12, 2019 4.581 4.581 3.650 3.750 71,900 -0.04(-1.00%)
Jul 11, 2019 4.481 4.481 3.788 3.788 5,120 -0.70(-15.64%)
Jul 10, 2019 4.493 4.550 4.467 4.490 15,354 +0.03(+0.75%)
Jul 09, 2019 4.660 4.700 4.457 4.457 13,269 -0.09(-1.90%)
Jul 08, 2019 4.928 4.930 4.543 4.543 7,008 -0.37(-7.49%)
Jul 05, 2019 5.150 5.150 4.910 4.910 4,800 -0.18(-3.60%)
Jul 03, 2019 5.263 5.270 5.094 5.094 2,800 -0.86(-14.39%)
Jul 02, 2019 5.303 6.000 5.093 5.950 38,405 -0.65(-9.85%)
Jul 01, 2019 7.000 7.000 5.250 6.600 11,112 +1.35(+25.71%)
Jun 28, 2019 5.278 5.320 5.230 5.250 17,600 -0.01(-0.26%)
Jun 27, 2019 5.484 5.600 5.250 5.264 3,947 -0.30(-5.46%)
Jun 26, 2019 5.703 5.703 5.240 5.568 14,307 -0.18(-3.17%)
Jun 25, 2019 5.850 5.860 5.310 5.750 75,149 -0.10(-1.70%)
Jun 24, 2019 6.046 6.046 5.850 5.850 3,158 -0.05(-0.85%)
Jun 21, 2019 5.850 5.909 5.850 5.900 19,900 +0.05(+0.85%)
Jun 20, 2019 5.850 5.850 5.850 5.850 12,246 +0.07(+1.21%)
Jun 19, 2019 5.950 5.950 5.761 5.780 7,934 -0.00(-0.02%)
Jun 18, 2019 5.781 5.781 5.781 5.781 100 +0.03(+0.54%)
Jun 17, 2019 5.963 5.978 5.750 5.750 3,812 -0.03(-0.52%)
Jun 14, 2019 5.879 5.879 5.780 5.780 6,200 -0.04(-0.75%)
Jun 13, 2019 5.880 5.910 5.520 5.824 5,400 -0.08(-1.29%)
Jun 12, 2019 6.100 6.100 5.638 5.900 15,890 +0.60(+11.32%)
Jun 11, 2019 5.260 5.300 5.260 5.300 21,359 -0.02(-0.45%)
Jun 10, 2019 5.190 5.414 5.190 5.324 12,360 +0.13(+2.52%)
Jun 07, 2019 5.193 5.193 5.193 5.193 100 -0.05(-0.90%)
Jun 06, 2019 5.302 5.302 5.240 5.240 200 -0.01(-0.19%)
Jun 05, 2019 5.582 5.582 5.250 5.250 2,047 -0.32(-5.82%)
Jun 04, 2019 5.990 5.990 5.574 5.574 950 -0.53(-8.74%)
Jun 03, 2019 6.108 6.108 6.108 20 +0.00(+0.00%)
May 31, 2019 6.298 6.298 6.108 6.108 500 -0.12(-1.90%)
May 30, 2019 6.399 6.400 6.227 6.227 713 -0.18(-2.85%)
May 29, 2019 6.410 6.410 6.410 6.410 1,264 -0.01(-0.10%)
May 28, 2019 6.433 6.618 6.416 6.416 925 -0.13(-2.04%)
May 24, 2019 6.500 6.550 6.500 6.550 3,400 -0.06(-0.91%)
May 23, 2019 6.610 6.610 6.610 20 +0.00(+0.00%)
May 22, 2019 6.624 6.624 6.586 6.610 4,244 -0.02(-0.25%)
May 21, 2019 6.649 6.649 6.627 6.627 600 +0.02(+0.25%)
May 17, 2019 6.610 6.610 6.610 0 -0.10(-1.47%)
May 16, 2019 6.708 6.708 6.708 6.708 400 +0.12(+1.82%)
May 15, 2019 6.524 6.588 6.524 6.588 920 -0.01(-0.14%)
May 14, 2019 6.837 6.837 6.598 6.598 3,515 -0.17(-2.53%)
May 13, 2019 6.818 6.818 6.769 6.769 1,381 +0.03(+0.43%)
May 10, 2019 6.714 6.740 6.714 6.740 2,000 -0.00(-0.04%)
May 09, 2019 6.747 6.791 6.743 6.743 2,187 +0.25(+3.81%)
May 08, 2019 6.497 6.497 6.495 6.495 1,977 +0.00(+0.02%)
May 07, 2019 6.340 6.494 6.340 6.494 1,372 -0.01(-0.22%)
May 06, 2019 6.436 6.510 6.429 6.508 11,086 -0.29(-4.29%)
May 03, 2019 6.932 6.932 6.495 6.800 3,300 -0.11(-1.61%)
May 02, 2019 7.099 7.099 6.911 6.911 5,836 -0.28(-3.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.