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 +0.0008 (+2.71%)
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 (%)
Jun 30, 2021 0.4100 0.4200 0.4000 0.4020 60,489 +0.00(+0.50%)
Jun 29, 2021 0.3240 0.4100 0.3240 0.4000 32,664 +0.01(+1.63%)
Jun 28, 2021 0.4160 0.4160 0.3863 0.3936 89,234 -0.01(-2.77%)
Jun 25, 2021 0.3600 0.4105 0.3600 0.4048 69,141 +0.00(+0.15%)
Jun 24, 2021 0.3932 0.4172 0.3932 0.4042 49,651 -0.00(-1.13%)
Jun 23, 2021 0.4200 0.4259 0.4080 0.4088 41,571 -0.00(-0.02%)
Jun 22, 2021 0.4000 0.4150 0.3975 0.4089 49,123 +0.00(+0.20%)
Jun 21, 2021 0.4150 0.4230 0.4003 0.4081 41,997 -0.00(-0.46%)
Jun 18, 2021 0.4293 0.4295 0.4060 0.4100 26,336 -0.01(-3.46%)
Jun 17, 2021 0.4289 0.4399 0.4138 0.4247 51,005 -0.01(-1.23%)
Jun 16, 2021 0.4285 0.4363 0.4236 0.4300 9,301 -0.00(-0.05%)
Jun 15, 2021 0.4100 0.4394 0.4100 0.4302 18,683 +0.00(+0.12%)
Jun 14, 2021 0.4350 0.4467 0.4171 0.4297 49,848 -0.01(-1.22%)
Jun 11, 2021 0.4350 0.4446 0.4350 0.4350 18,175 -0.00(-0.34%)
Jun 10, 2021 0.4425 0.4716 0.4291 0.4365 51,338 -0.02(-3.66%)
Jun 09, 2021 0.4915 0.5000 0.4531 0.4531 30,353 -0.02(-4.97%)
Jun 08, 2021 0.4171 0.5000 0.4171 0.4768 148,969 +0.05(+10.88%)
Jun 07, 2021 0.4928 0.4928 0.4250 0.4300 88,481 +0.01(+1.18%)
Jun 04, 2021 0.4163 0.4673 0.4163 0.4250 75,893 -0.01(-1.16%)
Jun 03, 2021 0.4200 0.4600 0.4200 0.4300 79,221 -0.03(-6.46%)
Jun 02, 2021 0.4900 0.4917 0.4523 0.4597 78,663 -0.02(-3.83%)
Jun 01, 2021 0.4900 0.4911 0.4599 0.4780 75,235 -0.01(-2.67%)
May 28, 2021 0.4669 0.4911 0.4575 0.4911 69,966 +0.02(+4.47%)
May 27, 2021 0.4470 0.4900 0.4416 0.4701 152,127 +0.01(+2.98%)
May 26, 2021 0.4700 0.4700 0.4427 0.4565 35,646 -0.01(-1.17%)
May 25, 2021 0.4400 0.4831 0.4284 0.4619 49,786 +0.03(+7.34%)
May 24, 2021 0.4650 0.4650 0.4251 0.4303 23,183 -0.01(-2.69%)
May 21, 2021 0.4200 0.4509 0.4200 0.4422 17,491 +0.01(+2.24%)
May 20, 2021 0.4700 0.4700 0.4249 0.4325 7,200 -0.00(-0.39%)
May 19, 2021 0.4914 0.4914 0.4154 0.4342 39,234 +0.01(+2.16%)
May 18, 2021 0.4053 0.4296 0.4053 0.4250 53,839 +0.01(+2.36%)
May 17, 2021 0.4139 0.4296 0.4100 0.4152 13,422 -0.01(-2.31%)
May 14, 2021 0.4125 0.4499 0.4125 0.4250 58,674 +0.01(+2.76%)
May 13, 2021 0.4200 0.4212 0.4062 0.4136 25,922 -0.02(-3.81%)
May 12, 2021 0.4292 0.4488 0.4110 0.4300 53,409 -0.00(-1.10%)
May 11, 2021 0.4428 0.5050 0.4201 0.4348 91,569 -0.01(-2.84%)
May 10, 2021 0.4600 0.4986 0.4400 0.4475 123,830 -0.02(-4.79%)
May 07, 2021 0.5047 0.6705 0.4666 0.4700 115,615 -0.04(-7.83%)
May 06, 2021 0.4800 0.5130 0.4800 0.5099 24,425 +0.02(+4.30%)
May 05, 2021 0.5903 0.5903 0.4847 0.4889 64,343 -0.02(-3.19%)
May 04, 2021 0.5157 0.5167 0.4867 0.5050 79,823 +0.00(+0.00%)
May 03, 2021 0.5333 0.5333 0.4801 0.5050 66,236 +0.02(+3.34%)
Apr 30, 2021 0.5438 0.5438 0.4766 0.4887 44,900 -0.03(-6.38%)
Apr 29, 2021 0.5104 0.5220 0.4800 0.5220 208,428 +0.03(+5.09%)
Apr 28, 2021 0.4597 0.5001 0.4597 0.4967 128,122 +0.03(+5.91%)
Apr 27, 2021 0.4763 0.4808 0.4554 0.4690 37,040 -0.01(-1.53%)
Apr 26, 2021 0.5000 0.5000 0.4550 0.4763 107,081 -0.00(-0.98%)
Apr 23, 2021 0.5722 0.5722 0.4767 0.4810 81,900 -0.01(-1.84%)
Apr 22, 2021 0.4700 0.5191 0.4610 0.4900 57,869 +0.04(+8.43%)
Apr 21, 2021 0.4590 0.4882 0.4446 0.4519 34,328 -0.02(-3.65%)
Apr 20, 2021 0.4231 0.4690 0.4231 0.4690 39,334 +0.04(+10.59%)
Apr 19, 2021 0.4522 0.4639 0.4195 0.4241 24,961 -0.02(-4.29%)
Apr 16, 2021 0.4440 0.4440 0.4154 0.4431 54,200 +0.02(+3.89%)
Apr 15, 2021 0.4774 0.4774 0.4153 0.4265 70,708 -0.05(-10.21%)
Apr 14, 2021 0.5200 0.5200 0.4750 0.4750 48,060 -0.04(-7.21%)
Apr 13, 2021 0.4809 0.5196 0.4760 0.5119 53,516 +0.04(+7.47%)
Apr 12, 2021 0.4821 0.4938 0.4763 0.4763 12,579 +0.01(+1.06%)
Apr 09, 2021 0.4562 0.4899 0.4562 0.4713 101,000 -0.00(-0.49%)
Apr 08, 2021 0.5100 0.5100 0.4733 0.4736 98,079 -0.03(-6.83%)
Apr 07, 2021 0.4797 0.5083 0.4778 0.5083 44,595 +0.01(+3.00%)
Apr 06, 2021 0.5601 0.5701 0.4935 0.4935 29,151 -0.02(-3.71%)
Apr 05, 2021 0.5384 0.5384 0.5015 0.5125 61,914 +0.01(+1.08%)
Apr 01, 2021 0.5371 0.5371 0.4982 0.5070 40,500 -0.00(-0.59%)
Mar 31, 2021 0.5130 0.5262 0.4676 0.5100 99,185 -0.01(-1.12%)
Mar 30, 2021 0.5180 0.5400 0.5055 0.5158 88,478 -0.02(-4.25%)
Mar 29, 2021 0.5731 0.5916 0.5300 0.5387 32,559 -0.04(-6.64%)
Mar 26, 2021 0.5345 0.5964 0.5300 0.5770 37,400 +0.01(+1.23%)
Mar 25, 2021 0.5699 0.5803 0.5220 0.5700 52,004 -0.01(-1.08%)
Mar 24, 2021 0.6116 0.6116 0.5601 0.5762 51,891 -0.02(-3.58%)
Mar 23, 2021 0.6000 0.6177 0.5762 0.5976 52,537 +0.01(+1.19%)
Mar 22, 2021 0.6000 0.6200 0.5900 0.5906 16,514 -0.02(-2.81%)
Mar 19, 2021 0.6192 0.6410 0.6077 0.6077 28,800 -0.01(-1.40%)
Mar 18, 2021 0.6264 0.6600 0.6103 0.6163 64,438 -0.00(-0.60%)
Mar 17, 2021 0.6267 0.6289 0.5968 0.6200 35,509 +0.00(+0.21%)
Mar 16, 2021 0.6497 0.6500 0.6167 0.6187 58,100 -0.03(-4.71%)
Mar 15, 2021 0.6258 0.6500 0.6186 0.6493 63,173 +0.02(+3.76%)
Mar 12, 2021 0.6149 0.6258 0.5993 0.6258 22,600 +0.01(+1.77%)
Mar 11, 2021 0.5716 0.6149 0.5700 0.6149 63,752 +0.02(+3.64%)
Mar 10, 2021 0.6078 0.6300 0.5728 0.5933 45,558 -0.02(-3.02%)
Mar 09, 2021 0.5800 0.6198 0.5700 0.6118 22,330 +0.03(+5.61%)
Mar 08, 2021 0.6000 0.6216 0.5793 0.5793 29,998 -0.03(-5.03%)
Mar 05, 2021 0.6400 0.6403 0.5700 0.6100 169,400 -0.04(-6.08%)
Mar 04, 2021 0.6500 0.6900 0.6194 0.6495 160,507 -0.02(-2.81%)
Mar 03, 2021 0.6969 0.7075 0.6600 0.6683 68,903 -0.02(-3.14%)
Mar 02, 2021 0.6900 0.7150 0.6874 0.6900 100,371 +0.00(+0.00%)
Mar 01, 2021 0.8049 0.8049 0.6843 0.6900 292,324 -0.03(-4.17%)
Feb 26, 2021 0.7237 0.7258 0.6705 0.7200 141,000 +0.03(+4.97%)
Feb 25, 2021 0.7089 0.7400 0.6799 0.6859 103,789 -0.04(-5.69%)
Feb 24, 2021 0.7395 0.7395 0.6906 0.7273 67,424 +0.02(+2.68%)
Feb 23, 2021 0.7499 0.7499 0.6500 0.7083 260,279 -0.03(-3.63%)
Feb 22, 2021 0.7789 0.7853 0.7204 0.7350 263,442 -0.04(-4.56%)
Feb 19, 2021 0.7470 0.7767 0.7250 0.7701 394,100 +0.04(+5.94%)
Feb 18, 2021 0.7100 0.7500 0.6800 0.7269 258,193 +0.05(+7.69%)
Feb 17, 2021 0.7100 0.7300 0.6700 0.6750 162,089 -0.02(-3.57%)
Feb 16, 2021 0.7038 0.7500 0.6030 0.7000 209,057 +0.02(+2.94%)
Feb 12, 2021 0.7331 0.7469 0.6653 0.6800 101,400 -0.05(-6.84%)
Feb 11, 2021 0.7500 0.7735 0.7091 0.7299 441,467 -0.02(-2.46%)
Feb 10, 2021 0.7113 0.7491 0.6850 0.7483 440,873 +0.06(+8.94%)
Feb 09, 2021 0.7338 0.7338 0.6841 0.6869 202,715 -0.03(-4.26%)
Feb 08, 2021 0.7200 0.7296 0.6968 0.7175 156,594 -0.00(-0.35%)
Feb 05, 2021 0.7500 0.7500 0.6960 0.7200 206,400 +0.01(+0.81%)
Feb 04, 2021 0.7500 0.8850 0.7100 0.7142 228,892 -0.04(-5.25%)
Feb 03, 2021 0.9400 0.9400 0.7200 0.7538 192,969 +0.02(+3.26%)
Feb 02, 2021 0.7600 0.7810 0.7100 0.7300 208,279 -0.02(-2.55%)
Feb 01, 2021 0.7631 0.7635 0.7277 0.7491 166,917 +0.03(+4.04%)
Jan 29, 2021 0.7900 0.7900 0.7200 0.7200 137,400 -0.06(-7.64%)
Jan 28, 2021 0.7818 0.8073 0.7600 0.7796 241,673 -0.00(-0.23%)
Jan 27, 2021 0.8500 0.9400 0.7687 0.7814 259,059 -0.06(-7.31%)
Jan 26, 2021 0.9400 0.9400 0.8119 0.8430 221,936 +0.02(+1.92%)
Jan 25, 2021 0.8482 0.8736 0.8210 0.8271 176,929 +0.04(+4.66%)
Jan 22, 2021 0.7796 0.8115 0.7795 0.7903 106,300 +0.00(+0.30%)
Jan 21, 2021 0.7931 0.7931 0.7794 0.7879 63,579 +0.01(+0.65%)
Jan 20, 2021 0.7721 0.7829 0.7000 0.7828 52,119 +0.02(+2.25%)
Jan 19, 2021 0.7777 0.8346 0.7650 0.7656 86,653 -0.00(-0.03%)
Jan 15, 2021 0.7624 0.7742 0.7586 0.7658 61,500 -0.00(-0.26%)
Jan 14, 2021 0.7407 0.7678 0.7318 0.7678 11,267 +0.08(+10.87%)
Jan 13, 2021 0.7200 0.7206 0.6839 0.6925 23,826 -0.05(-6.30%)
Jan 12, 2021 0.7475 0.7491 0.7391 0.7391 2,500 +0.02(+2.65%)
Jan 11, 2021 0.7514 0.7514 0.7200 0.7200 2,115 +0.02(+3.17%)
Jan 08, 2021 0.6979 0.6979 0.6979 0.6979 300 +0.00(+0.00%)
Jan 07, 2021 0.6878 0.7000 0.6626 0.6979 16,000 +0.06(+9.05%)
Jan 06, 2021 0.6180 0.7000 0.6172 0.6400 22,184 +0.03(+4.34%)
Jan 05, 2021 0.6259 0.6259 0.6100 0.6134 13,504 +0.01(+2.23%)
Jan 04, 2021 0.5400 0.6900 0.5000 0.6000 4,524 +0.02(+2.74%)
Dec 31, 2020 0.5840 0.5840 0.5840 65,500 +0.04(+7.61%)
Dec 30, 2020 0.5601 0.5759 0.5427 0.5427 65,500 +0.00(+0.50%)
Dec 29, 2020 0.5680 0.6500 0.5400 0.5400 29,208 -0.05(-8.47%)
Dec 28, 2020 0.5800 0.5900 0.5100 0.5900 9,246 +0.04(+7.72%)
Dec 24, 2020 0.5477 0.5477 0.5477 0.5477 2,100 +0.05(+9.54%)
Dec 23, 2020 0.5000 0.5409 0.5000 0.5000 6,106 -0.03(-5.66%)
Dec 22, 2020 0.5600 0.5600 0.5229 0.5300 40,460 -0.04(-7.02%)
Dec 21, 2020 0.6277 0.6800 0.5700 0.5700 26,298 -0.05(-8.06%)
Dec 18, 2020 0.6308 0.6308 0.5980 0.6200 8,900 +0.04(+6.90%)
Dec 17, 2020 0.5800 0.5800 0.5800 1 +0.00(+0.00%)
Dec 16, 2020 0.9200 0.9200 0.5700 0.5800 45,585 -0.05(-8.56%)
Dec 15, 2020 0.9300 0.9300 0.6151 0.6343 25,071 -0.01(-0.89%)
Dec 14, 2020 0.5800 0.6700 0.5800 0.6400 87,763 +0.09(+17.30%)
Dec 11, 2020 0.5456 0.5456 0.5456 0.5456 5,000 +0.03(+6.27%)
Dec 10, 2020 0.5000 0.5134 0.5000 0.5134 13,900 +0.05(+10.41%)
Dec 08, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Dec 07, 2020 0.4650 0.4650 0.4650 0.4650 100 -0.00(-1.06%)
Dec 04, 2020 0.4800 0.4800 0.4669 0.4700 146,400 +0.00(+0.11%)
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.