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

Christina Lake Cannabis Corp (OP: CLCFF )

0.0303 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 10, 2024 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 (%)
Aug 31, 2022 0.0886 0.1152 0.0877 0.1015 6,500 +0.01(+15.21%)
Aug 30, 2022 0.0881 0.0881 0.0881 0.0881 4,275 -0.02(-15.53%)
Aug 29, 2022 0.1118 0.1118 0.1043 0.1043 2,515 +0.00(+3.06%)
Aug 26, 2022 0.1013 0.1148 0.1012 0.1012 9,400 +0.00(+3.58%)
Aug 25, 2022 0.0977 0.0977 0.0977 0.0977 762 +0.00(+1.77%)
Aug 24, 2022 0.0983 0.0983 0.0877 0.0960 3,100 -0.01(-12.73%)
Aug 23, 2022 0.0833 0.1151 0.0793 0.1100 36,550 +0.01(+13.40%)
Aug 22, 2022 0.1089 0.1089 0.0970 0.0970 23,513 -0.02(-15.80%)
Aug 19, 2022 0.1152 0.1152 0.1152 0.1152 9,454 -0.02(-13.45%)
Aug 17, 2022 0.1331 0 -0.00(-2.92%)
Aug 16, 2022 0.1369 0.1371 0.1152 0.1371 5,647 +0.01(+9.68%)
Aug 12, 2022 0.1250 0 -0.00(-2.72%)
Aug 11, 2022 0.1177 0.1285 0.1177 0.1285 1,800 +0.02(+15.45%)
Aug 08, 2022 0.1113 0 +0.00(+0.63%)
Aug 05, 2022 0.1129 0.1210 0.1106 0.1106 14,295 -0.00(-2.04%)
Aug 04, 2022 0.1129 0.1180 0.1129 0.1129 1,178 -0.00(-2.76%)
Aug 03, 2022 0.1000 0.1193 0.1000 0.1161 11,500 +0.02(+16.10%)
Aug 02, 2022 0.1293 0.1293 0.1000 0.1000 10,094 -0.01(-9.67%)
Aug 01, 2022 0.1003 0.1107 0.1003 0.1107 4,200 +0.00(+1.47%)
Jul 29, 2022 0.1091 0.1091 0.1091 0.1091 900 +0.01(+8.77%)
Jul 27, 2022 0.1003 0 -0.00(-4.48%)
Jul 26, 2022 0.1119 0.1119 0.1050 0.1050 4,500 -0.01(-11.99%)
Jul 22, 2022 0.1193 0 +0.02(+26.24%)
Jul 21, 2022 0.1026 0.1026 0.0945 0.0945 2,000 -0.00(-1.25%)
Jul 20, 2022 0.1025 0.1025 0.0957 0.0957 2,000 -0.01(-9.89%)
Jul 18, 2022 0.1062 8 -0.00(-4.07%)
Jul 14, 2022 0.1107 1 +0.00(+1.84%)
Jul 11, 2022 0.1087 0 -0.01(-6.37%)
Jul 08, 2022 0.1161 0.1161 0.1161 0.1161 138 +0.02(+22.60%)
Jul 06, 2022 0.0947 0 -0.00(-0.11%)
Jul 05, 2022 0.1330 0.1330 0.0948 0.0948 21,200 -0.03(-23.92%)
Jul 01, 2022 0.1140 0.1246 0.1140 0.1246 1,920 +0.01(+10.76%)
Jun 30, 2022 0.1125 0.1125 0.1125 0.1125 180 +0.01(+12.50%)
Jun 27, 2022 0.1000 0 -0.02(-13.34%)
Jun 24, 2022 0.1154 0.1154 0.1154 0.1154 500 +0.01(+5.87%)
Jun 23, 2022 0.1046 0.1090 0.1046 0.1090 2,250 +0.01(+10.44%)
Jun 22, 2022 0.1215 0.1215 0.0987 0.0987 17,790 -0.00(-1.30%)
Jun 21, 2022 0.0907 0.1000 0.0907 0.1000 12,492 +0.01(+5.37%)
Jun 16, 2022 0.0949 38 +0.00(+0.74%)
Jun 15, 2022 0.0942 0.0942 0.0942 0.0942 254 -0.01(-8.63%)
Jun 14, 2022 0.1107 0.1113 0.1031 0.1031 26,052 +0.01(+14.56%)
Jun 13, 2022 0.0976 0.1000 0.0900 0.0900 23,900 -0.02(-18.40%)
Jun 10, 2022 0.1000 0.1159 0.1000 0.1103 5,450 -0.01(-4.50%)
Jun 09, 2022 0.1000 0.1155 0.1000 0.1155 2,149 +0.02(+15.50%)
Jun 08, 2022 0.1202 0.1371 0.1000 0.1000 87,700 -0.03(-25.60%)
Jun 01, 2022 0.1344 0 +0.03(+28.00%)
May 31, 2022 0.1050 0.1050 0.1050 0.1050 15,060 -0.02(-15.73%)
May 27, 2022 0.1152 0.1246 0.1152 0.1246 3,444 +0.01(+8.54%)
May 26, 2022 0.1148 0.1148 0.1148 0.1148 5,000 +0.01(+10.49%)
May 25, 2022 0.1170 0.1300 0.1039 0.1039 11,994 -0.02(-19.27%)
May 24, 2022 0.1105 0.1287 0.1105 0.1287 6,250 +0.01(+4.72%)
May 20, 2022 0.1229 0 -0.02(-11.39%)
May 18, 2022 0.1387 0 +0.02(+16.07%)
May 17, 2022 0.1195 0.1500 0.1195 0.1195 3,500 -0.01(-10.29%)
May 16, 2022 0.1160 0.1332 0.1100 0.1332 12,539 +0.03(+24.84%)
May 12, 2022 0.1067 1 -0.01(-9.50%)
May 11, 2022 0.1200 0.1200 0.1179 0.1179 2,000 +0.00(+1.29%)
May 10, 2022 0.1215 0.1215 0.1145 0.1164 37,353 -0.02(-15.71%)
May 09, 2022 0.1311 0.1400 0.1311 0.1381 25,583 +0.01(+8.31%)
May 06, 2022 0.1275 0.1275 0.1275 0.1275 12,637 -0.01(-5.06%)
May 04, 2022 0.1343 70 +0.00(+2.05%)
May 03, 2022 0.1316 0.1316 0.1316 0.1316 400 +0.00(+1.15%)
May 02, 2022 0.1275 0.1350 0.1250 0.1301 24,562 +0.00(+1.72%)
Apr 29, 2022 0.1215 0.1279 0.1200 0.1279 20,050 -0.01(-6.09%)
Apr 28, 2022 0.1303 0.1400 0.1303 0.1362 13,400 -0.00(-2.71%)
Apr 26, 2022 0.1400 0 +0.00(+0.00%)
Apr 25, 2022 0.1400 0.1410 0.1400 0.1400 31,639 -0.01(-5.02%)
Apr 22, 2022 0.1500 0.1511 0.1403 0.1474 7,454 -0.01(-3.91%)
Apr 21, 2022 0.1541 0.1541 0.1534 0.1534 3,849 -0.00(-0.90%)
Apr 20, 2022 0.1400 0.1695 0.1400 0.1548 86,402 +0.00(+3.20%)
Apr 19, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.00(-1.64%)
Apr 18, 2022 0.1510 0.1525 0.1458 0.1525 27,400 +0.00(+1.73%)
Apr 13, 2022 0.1499 0 -0.00(-0.07%)
Apr 11, 2022 0.1500 30 -0.01(-4.76%)
Apr 08, 2022 0.1500 0.1575 0.1500 0.1575 8,500 -0.00(-2.48%)
Apr 07, 2022 0.1558 0.1615 0.1558 0.1615 2,315 +0.00(+0.00%)
Apr 06, 2022 0.1615 0.1615 0.1615 0.1615 10,010 +0.01(+7.67%)
Apr 05, 2022 0.1559 0.1559 0.1500 0.1500 1,220 -0.00(-0.73%)
Apr 04, 2022 0.1594 0.1594 0.1511 0.1511 3,550 +0.00(+0.94%)
Apr 01, 2022 0.1497 0.1497 0.1497 0.1497 2,000 -0.02(-9.38%)
Mar 31, 2022 0.1582 0.1652 0.1582 0.1652 6,650 +0.01(+6.99%)
Mar 30, 2022 0.1566 0.1566 0.1532 0.1544 7,100 +0.00(+2.93%)
Mar 29, 2022 0.1569 0.1569 0.1500 0.1500 19,084 -0.00(-3.10%)
Mar 28, 2022 0.1815 0.1815 0.1544 0.1548 20,335 -0.01(-6.18%)
Mar 25, 2022 0.1815 0.1815 0.1504 0.1650 21,218 +0.01(+6.73%)
Mar 23, 2022 0.1546 0 -0.00(-0.51%)
Mar 21, 2022 0.1554 0 +0.00(+0.26%)
Mar 18, 2022 0.1560 0.1560 0.1502 0.1550 4,208 +0.00(+3.20%)
Mar 17, 2022 0.1520 0.1627 0.1502 0.1502 4,210 -0.00(-2.02%)
Mar 15, 2022 0.1533 0 -0.00(-1.79%)
Mar 14, 2022 0.1600 0.1620 0.1500 0.1561 11,750 -0.00(-1.58%)
Mar 11, 2022 0.1600 0.1670 0.1499 0.1586 9,871 +0.00(+0.25%)
Mar 10, 2022 0.1596 0.1596 0.1450 0.1582 56,385 +0.00(+0.38%)
Mar 09, 2022 0.1550 0.1579 0.1456 0.1576 13,850 +0.01(+8.32%)
Mar 08, 2022 0.1307 0.1570 0.1307 0.1455 18,950 +0.01(+6.36%)
Mar 07, 2022 0.1526 0.1526 0.1368 0.1368 25,098 -0.01(-5.79%)
Mar 04, 2022 0.1592 0.1757 0.1452 0.1452 1,804 -0.02(-11.46%)
Mar 03, 2022 0.1245 0.1660 0.1245 0.1640 19,490 +0.02(+17.82%)
Mar 02, 2022 0.1572 0.1572 0.1392 0.1392 6,500 -0.00(-1.42%)
Mar 01, 2022 0.1502 0.1502 0.1412 0.1412 900 -0.01(-5.87%)
Feb 25, 2022 0.1500 0 -0.01(-4.40%)
Feb 24, 2022 0.1472 0.1569 0.1386 0.1569 11,369 +0.01(+3.91%)
Feb 23, 2022 0.1510 0.1510 0.1510 0.1510 12,500 +0.00(+0.00%)
Feb 22, 2022 0.1540 0.1540 0.1510 0.1510 3,050 -0.00(-1.95%)
Feb 18, 2022 0.1540 0 -0.01(-3.14%)
Feb 17, 2022 0.1510 0.1590 0.1510 0.1590 47,091 +0.01(+4.06%)
Feb 16, 2022 0.1615 0.1650 0.1523 0.1528 20,965 -0.01(-5.15%)
Feb 15, 2022 0.1662 0.1662 0.1611 0.1611 2,046 -0.00(-2.36%)
Feb 14, 2022 0.1650 0.1717 0.1650 0.1650 2,680 +0.00(+0.00%)
Feb 11, 2022 0.1740 0.1742 0.1650 0.1650 1,772 -0.00(-2.71%)
Feb 10, 2022 0.1700 0.1700 0.1640 0.1696 5,920 -0.00(-2.58%)
Feb 09, 2022 0.1733 0.1741 0.1673 0.1741 9,088 +0.01(+4.25%)
Feb 08, 2022 0.1785 0.1785 0.1670 0.1670 45,043 +0.00(+1.33%)
Feb 07, 2022 0.1678 0.1678 0.1648 0.1648 3,114 +0.01(+4.30%)
Feb 04, 2022 0.1580 0.1602 0.1580 0.1580 13,000 +0.00(+0.32%)
Feb 02, 2022 0.1790 0.1790 0.1560 0.1575 72,307 -0.01(-7.13%)
Feb 01, 2022 0.1742 0.1745 0.1650 0.1696 19,361 +0.00(+1.56%)
Jan 31, 2022 0.1660 0.1801 0.1660 0.1670 22,587 +0.00(+1.83%)
Jan 28, 2022 0.1650 0.1783 0.1624 0.1640 25,393 -0.01(-3.98%)
Jan 27, 2022 0.1671 0.1795 0.1564 0.1708 12,960 -0.00(-1.44%)
Jan 26, 2022 0.1515 0.1787 0.1515 0.1733 103,568 -0.01(-5.76%)
Jan 25, 2022 0.1755 0.1839 0.1631 0.1839 162,086 +0.02(+8.88%)
Jan 24, 2022 0.1729 0.1817 0.1568 0.1689 38,498 -0.02(-9.39%)
Jan 21, 2022 0.1903 0.1993 0.1864 0.1864 4,983 -0.01(-4.99%)
Jan 20, 2022 0.1965 0.2000 0.1962 0.1962 15,602 +0.00(+1.61%)
Jan 19, 2022 0.1978 0.1984 0.1931 0.1931 8,805 -0.00(-2.43%)
Jan 18, 2022 0.2031 0.2098 0.1975 0.1979 107,464 -0.01(-4.40%)
Jan 14, 2022 0.2070 0 -0.01(-2.63%)
Jan 13, 2022 0.2126 0.2126 0.2065 0.2126 5,269 +0.03(+14.67%)
Jan 11, 2022 0.1854 0 +0.00(+0.11%)
Jan 10, 2022 0.1852 0.1852 0.1852 0.1852 10,000 -0.00(-2.53%)
Jan 07, 2022 0.1964 0.1964 0.1834 0.1900 5,760 -0.00(-1.55%)
Jan 06, 2022 0.1844 0.1930 0.1793 0.1930 34,043 +0.00(+1.85%)
Jan 05, 2022 0.1895 0.1895 0.1895 0.1895 2,900 -0.00(-2.37%)
Jan 04, 2022 0.1941 0.1941 0.1941 0.1941 2,000 +0.00(+0.05%)
Jan 03, 2022 0.1940 0.1940 0.1940 0.1940 2,000 +0.01(+6.65%)
Dec 31, 2021 0.1900 0.1953 0.1815 0.1819 31,179 +0.00(+0.78%)
Dec 30, 2021 0.1865 0.1927 0.1758 0.1805 20,869 -0.00(-2.43%)
Dec 29, 2021 0.1790 0.1850 0.1786 0.1850 90,912 +0.01(+5.41%)
Dec 28, 2021 0.1853 0.1853 0.1619 0.1755 49,739 -0.02(-12.25%)
Dec 27, 2021 0.1616 0.2000 0.1616 0.2000 6,690 +0.02(+12.74%)
Dec 23, 2021 0.1828 0.1830 0.1622 0.1774 120,854 +0.00(+2.37%)
Dec 22, 2021 0.1880 0.1880 0.1681 0.1733 25,175 -0.01(-6.32%)
Dec 21, 2021 0.1717 0.1850 0.1717 0.1850 98,395 +0.01(+7.75%)
Dec 20, 2021 0.1600 0.1850 0.1582 0.1717 29,525 +0.02(+10.70%)
Dec 17, 2021 0.2085 0.2085 0.1551 0.1551 179,392 -0.05(-25.79%)
Dec 16, 2021 0.2090 0.2090 0.2090 0.2090 621 -0.00(-0.48%)
Dec 15, 2021 0.2021 0.2132 0.2021 0.2100 12,200 -0.00(-2.28%)
Dec 14, 2021 0.2161 0.2200 0.1791 0.2149 88,275 +0.01(+7.40%)
Dec 13, 2021 0.2094 0.2106 0.2001 0.2001 4,749 -0.01(-4.99%)
Dec 10, 2021 0.2318 0.2324 0.2106 0.2106 37,607 -0.02(-6.94%)
Dec 09, 2021 0.2302 0.2302 0.2263 0.2263 14,369 -0.01(-3.25%)
Dec 08, 2021 0.2311 0.2375 0.2300 0.2339 9,491 -0.00(-1.52%)
Dec 07, 2021 0.2329 0.2375 0.2329 0.2375 9,578 +0.01(+2.72%)
Dec 06, 2021 0.2300 0.2481 0.2261 0.2312 77,711 +0.00(+0.30%)
Dec 03, 2021 0.2302 0.2420 0.2300 0.2305 19,198 +0.00(+0.00%)
Dec 02, 2021 0.2320 0.2320 0.2255 0.2305 44,974 -0.01(-4.71%)
Dec 01, 2021 0.2375 0.2497 0.2314 0.2419 19,667 +0.01(+3.91%)
Nov 30, 2021 0.2498 0.2600 0.2328 0.2328 11,430 -0.00(-0.51%)
Nov 29, 2021 0.2345 0.2502 0.2300 0.2340 135,636 -0.01(-4.22%)
Nov 26, 2021 0.2700 0.2700 0.2375 0.2443 23,002 -0.02(-6.68%)
Nov 24, 2021 0.2598 0.2684 0.2570 0.2618 9,127 -0.01(-2.78%)
Nov 23, 2021 0.2719 0.2719 0.2660 0.2693 2,450 +0.00(+0.30%)
Nov 22, 2021 0.2700 0.2760 0.2631 0.2685 37,651 -0.00(-1.21%)
Nov 19, 2021 0.2723 0.2738 0.2697 0.2718 2,160 +0.00(+0.26%)
Nov 18, 2021 0.2750 0.2759 0.2711 0.2711 51,285 +0.00(+0.41%)
Nov 17, 2021 0.2702 0.2719 0.2630 0.2700 3,200 +0.01(+2.35%)
Nov 16, 2021 0.2665 0.2677 0.2600 0.2638 18,250 -0.00(-1.05%)
Nov 15, 2021 0.2855 0.2855 0.2666 0.2666 15,422 -0.01(-4.89%)
Nov 12, 2021 0.2850 0.3055 0.2757 0.2803 14,586 +0.00(+0.47%)
Nov 11, 2021 0.2615 0.2790 0.2615 0.2790 1,307 +0.02(+7.23%)
Nov 10, 2021 0.2642 0.2602 14,647 -0.00(-0.76%)
Nov 09, 2021 0.2794 0.2840 0.2622 0.2622 70,184 -0.02(-8.64%)
Nov 08, 2021 0.2669 0.3000 0.2669 0.2870 39,994 -0.00(-0.45%)
Nov 05, 2021 0.2791 0.2912 0.2791 0.2883 8,540 +0.01(+2.09%)
Nov 04, 2021 0.2800 0.2995 0.2692 0.2824 48,262 -0.01(-4.01%)
Nov 03, 2021 0.2874 0.3000 0.2808 0.2942 17,603 +0.00(+1.48%)
Nov 02, 2021 0.2994 0.3001 0.2875 0.2899 31,455 -0.01(-3.72%)
Nov 01, 2021 0.3075 0.3144 0.2884 0.3011 91,503 +0.01(+4.99%)
Oct 29, 2021 0.2721 0.2868 0.2581 0.2868 18,562 +0.01(+2.54%)
Oct 28, 2021 0.2719 0.2840 0.2693 0.2797 23,382 +0.00(+1.45%)
Oct 27, 2021 0.2754 0.2804 0.2754 0.2757 21,565 -0.02(-5.87%)
Oct 26, 2021 0.2524 0.2929 0.2929 14,796 -0.00(-0.71%)
Oct 25, 2021 0.2950 0.3010 0.2835 0.2950 27,826 +0.00(+0.17%)
Oct 22, 2021 0.2951 0.2954 0.2945 0.2945 7,999 -0.02(-6.83%)
Oct 21, 2021 0.2921 0.3161 0.2921 0.3161 19,380 +0.00(+0.67%)
Oct 20, 2021 0.2960 0.3140 0.2900 0.3140 45,756 +0.01(+2.31%)
Oct 19, 2021 0.3068 0.3150 0.3000 0.3069 28,450 -0.01(-2.51%)
Oct 18, 2021 0.3257 0.3260 0.3033 0.3148 8,309 -0.01(-3.49%)
Oct 15, 2021 0.3192 0.3280 0.3180 0.3262 31,331 +0.01(+4.48%)
Oct 14, 2021 0.3000 0.3174 0.3000 0.3122 2,100 +0.00(+0.71%)
Oct 13, 2021 0.3184 0.3400 0.3100 0.3100 46,102 -0.03(-8.55%)
Oct 12, 2021 0.3218 0.3451 0.3218 0.3390 12,100 +0.00(+0.89%)
Oct 11, 2021 0.3360 0.3430 0.3300 0.3360 11,451 -0.01(-2.35%)
Oct 08, 2021 0.3100 0.3441 0.3100 0.3441 3,504 +0.03(+9.69%)
Oct 07, 2021 0.3300 0.3332 0.3124 0.3137 16,295 +0.00(+0.67%)
Oct 06, 2021 0.3200 0.3230 0.2890 0.3116 50,991 -0.02(-5.89%)
Oct 05, 2021 0.3236 0.3410 0.3200 0.3311 20,290 +0.00(+1.19%)
Oct 04, 2021 0.3121 0.3272 0.2967 0.3272 42,900 +0.01(+2.67%)
Oct 01, 2021 0.3060 0.3187 0.2930 0.3187 134,688 +0.01(+4.15%)
Sep 30, 2021 0.3143 0.3184 0.2968 0.3060 39,340 +0.01(+2.03%)
Sep 29, 2021 0.2959 0.3021 0.2946 0.2999 1,063 -0.00(-0.03%)
Sep 28, 2021 0.3100 0.3100 0.2850 0.3000 12,518 -0.00(-0.40%)
Sep 27, 2021 0.3141 0.3141 0.2930 0.3012 29,008 -0.01(-2.24%)
Sep 24, 2021 0.2984 0.3138 0.2984 0.3081 38,281 -0.00(-1.44%)
Sep 23, 2021 0.3155 0.3155 0.3028 0.3126 21,422 +0.02(+5.72%)
Sep 22, 2021 0.2964 0.3030 0.2957 0.2957 10,347 -0.00(-0.07%)
Sep 21, 2021 0.2973 0.2973 0.2958 0.2959 15,501 +0.00(+0.27%)
Sep 20, 2021 0.3114 0.3114 0.2951 0.2951 38,630 -0.02(-6.47%)
Sep 17, 2021 0.3150 0.3156 0.3010 0.3155 4,819 +0.00(+0.06%)
Sep 16, 2021 0.2995 0.3292 0.2995 0.3153 33,530 +0.00(+0.70%)
Sep 15, 2021 0.3100 0.3269 0.3100 0.3131 14,913 -0.01(-3.93%)
Sep 14, 2021 0.3257 0.3259 0.3133 0.3259 23,982 +0.00(+0.00%)
Sep 13, 2021 0.3140 0.3260 0.3140 0.3259 4,626 +0.00(+0.28%)
Sep 10, 2021 0.3253 0.3266 0.3250 0.3250 3,851 +0.01(+2.43%)
Sep 09, 2021 0.3000 0.3300 0.3000 0.3173 13,298 +0.01(+2.69%)
Sep 08, 2021 0.3238 0.3258 0.3090 0.3090 36,693 -0.02(-7.12%)
Sep 07, 2021 0.3248 0.3457 0.3248 0.3327 8,227 -0.01(-2.52%)
Sep 03, 2021 0.3539 0.3626 0.3413 0.3413 22,859 -0.01(-3.37%)
Sep 02, 2021 0.3246 0.3532 0.3246 0.3532 46,877 +0.01(+3.88%)
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.