Dark

CCHWF
THE CANNABIST CO HLDG
stock OTC

Inactive

Sep 25, 2023

1.14USD-5.394%(-0.07)814,583

Pre-market

0.00USD-100.000%(-1.21)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-25	1.190000	1.300000	1.100000	1.140000	-5.394%	814,583	0.000%
2023-09-22	1.230000	1.230000	1.150000	1.205000	-1.230%	176,317	-5.394%
2023-09-21	1.260000	1.290000	1.200000	1.220000	-3.937%	249,100	-6.557%
2023-09-20	1.250000	1.360000	1.250000	1.270000	+0.794%	330,379	-10.236%
2023-09-19	1.280000	1.360000	1.230000	1.260000	-6.667%	668,675	-9.524%
2023-09-18	1.290000	1.360000	1.270000	1.350000	0.000%	1,143,164	-15.556%
2023-09-15	1.410000	1.450000	1.310000	1.350000	-1.460%	663,128	-15.556%
2023-09-14	1.350000	1.400000	1.330000	1.370000	+12.850%	395,534	-16.788%
2023-09-13	1.210000	1.232400	1.170000	1.214000	+1.167%	330,771	-6.096%
2023-09-12	1.240000	1.250000	1.200000	1.200000	-2.439%	275,325	-5.000%
2023-09-11	1.170000	1.250000	1.150000	1.230000	+3.361%	488,009	-7.317%
2023-09-08	1.170000	1.260000	1.160000	1.190000	+4.386%	771,648	-4.202%
2023-09-07	0.984700	1.200000	0.979100	1.140000	+15.059%	879,379	0.000%
2023-09-06	1.000000	1.100000	0.897600	0.990800	+4.295%	1,914,228	+15.059%
2023-09-05	0.760100	0.988900	0.760100	0.950000	+20.101%	1,125,790	+20.000%
2023-09-01	0.790141	0.880000	0.780000	0.791000	+9.164%	664,164	+44.121%
2023-08-31	0.580000	0.935700	0.580000	0.724600	+21.700%	1,313,260	+57.328%
2023-08-30	0.425900	0.616900	0.425900	0.595400	+41.762%	781,260	+91.468%
2023-08-29	0.412600	0.429400	0.412600	0.420000	+0.406%	104,008	+171.429%
2023-08-28	0.410000	0.423520	0.410000	0.418300	+1.900%	24,296	+172.532%
2023-08-25	0.415000	0.430000	0.405200	0.410500	+0.122%	162,200	+177.710%
2023-08-24	0.415000	0.420000	0.410000	0.410000	-1.490%	219,690	+178.049%
2023-08-23	0.419203	0.425920	0.410000	0.416200	-0.905%	264,280	+173.907%
2023-08-22	0.410000	0.440000	0.410000	0.420000	+1.670%	245,694	+171.429%
2023-08-21	0.410000	0.434100	0.410000	0.413100	+0.707%	76,438	+175.962%
2023-08-18	0.423600	0.436000	0.410000	0.410200	-2.449%	365,878	+177.913%
2023-08-17	0.436100	0.442700	0.418400	0.420500	+0.167%	307,492	+171.106%
2023-08-16	0.410000	0.430000	0.410000	0.419800	-0.048%	359,777	+171.558%
2023-08-15	0.428000	0.454400	0.420000	0.420000	-2.257%	150,946	+171.429%
2023-08-14	0.434560	0.439600	0.414800	0.429700	+0.341%	272,678	+165.301%
2023-08-11	0.430000	0.440760	0.418900	0.428240	+0.762%	114,668	+166.206%
2023-08-10	0.428400	0.449300	0.419400	0.425000	-0.664%	145,307	+168.235%
2023-08-09	0.427840	0.427840	0.427840	0.427840	-0.825%	2,228	+166.455%
2023-08-08	0.470000	0.481532	0.429800	0.431400	-8.115%	185,737	+164.256%
2023-08-07	0.490000	0.490000	0.445000	0.469500	-2.523%	12,395	+142.812%
2023-08-04	0.439700	0.486800	0.439700	0.481650	+12.012%	471,261	+136.686%
2023-08-03	0.420000	0.430800	0.394400	0.430000	+3.291%	44,600	+165.116%
2023-08-02	0.405000	0.420000	0.400000	0.416300	-0.881%	251,483	+173.841%
2023-08-01	0.455000	0.455000	0.409500	0.420000	-6.915%	866,590	+171.429%
2023-07-31	0.420200	0.464900	0.420000	0.451200	+7.377%	275,216	+152.660%
2023-07-28	0.432050	0.436160	0.418000	0.420200	+0.024%	96,124	+171.299%
2023-07-27	0.410000	0.450000	0.410000	0.420100	-3.292%	48,550	+171.364%
2023-07-26	0.433700	0.440000	0.420000	0.434400	+2.212%	53,533	+162.431%
2023-07-25	0.450000	0.455840	0.425000	0.425000	-6.593%	54,433	+168.235%
2023-07-24	0.443720	0.455000	0.420000	0.455000	+5.008%	66,798	+150.549%
2023-07-21	0.428800	0.447400	0.420000	0.433300	+0.779%	83,864	+163.097%
2023-07-20	0.460000	0.460000	0.420000	0.429950	-5.505%	80,445	+165.147%
2023-07-19	0.469900	0.470000	0.441800	0.455000	+0.442%	25,032	+150.549%
2023-07-18	0.436100	0.470000	0.436100	0.453000	+4.910%	79,564	+151.656%
2023-07-17	0.450500	0.460000	0.431800	0.431800	-2.119%	109,182	+164.011%
2023-07-14	0.441100	0.462500	0.441100	0.441150	-3.172%	69,447	+158.416%
2023-07-13	0.454000	0.470000	0.441100	0.455600	+4.688%	185,100	+150.219%
2023-07-12	0.460000	0.469900	0.435100	0.435200	+6.146%	134,993	+161.949%
2023-07-11	0.410000	0.410000	0.410000	0.410000	-8.642%	152	+178.049%
2023-07-10	0.425000	0.473900	0.425000	0.448785	+13.963%	250,573	+154.019%
2023-07-07	0.381200	0.393800	0.381200	0.393800	+3.089%	1,100	+189.487%
2023-07-06	0.462200	0.462200	0.370000	0.382000	-15.130%	580,158	+198.429%
2023-07-05	0.450000	0.473300	0.431000	0.450100	+1.146%	398,217	+153.277%
2023-07-03	0.435100	0.471000	0.430300	0.445000	+2.299%	257,805	+156.180%
2023-06-30	0.431700	0.487000	0.425000	0.435000	-3.333%	830,953	+162.069%
2023-06-29	0.470000	0.470000	0.407100	0.450000	-1.456%	219,350	+153.333%
2023-06-28	0.465000	0.484800	0.450000	0.456650	-0.555%	268,466	+149.644%
2023-06-27	0.370000	0.500000	0.370000	0.459200	+24.108%	727,691	+148.258%
2023-06-26	0.474300	0.482500	0.370000	0.370000	-22.675%	1,036,730	+208.108%
2023-06-23	0.480000	0.485000	0.470000	0.478500	-0.829%	63,769	+138.245%
2023-06-22	0.499800	0.499800	0.479200	0.482500	+1.579%	226,233	+136.269%
2023-06-21	0.470000	0.500000	0.469200	0.475000	0.000%	241,206	+140.000%
2023-06-20	0.480000	0.500000	0.465000	0.475000	-0.294%	404,054	+140.000%
2023-06-16	0.484900	0.503900	0.440500	0.476400	+1.232%	589,814	+139.295%
2023-06-15	0.476184	0.482480	0.470500	0.470600	-0.212%	145,340	+142.244%
2023-06-14	0.470100	0.486913	0.470100	0.471600	-0.737%	70,262	+141.730%
2023-06-13	0.490000	0.490000	0.466000	0.475100	-2.041%	511,065	+139.949%
2023-06-12	0.499800	0.500000	0.470000	0.485000	+0.622%	255,491	+135.052%
2023-06-09	0.487150	0.492500	0.469600	0.482000	-1.693%	37,879	+136.515%
2023-06-08	0.500000	0.500000	0.460500	0.490300	+5.736%	167,497	+132.511%
2023-06-07	0.500000	0.500000	0.463700	0.463700	-0.898%	114,080	+145.849%
2023-06-06	0.471900	0.480000	0.460100	0.467900	+0.884%	218,533	+143.642%
2023-06-05	0.470000	0.477050	0.460000	0.463800	-4.371%	154,127	+145.796%
2023-06-02	0.486700	0.495000	0.467850	0.485000	+2.754%	182,248	+135.052%
2023-06-01	0.475800	0.493400	0.470600	0.472000	+2.032%	147,844	+141.525%
2023-05-31	0.426900	0.490900	0.426900	0.462600	-3.565%	260,984	+146.433%
2023-05-30	0.448500	0.492600	0.448400	0.479700	+9.172%	426,590	+137.649%
2023-05-26	0.482200	0.482200	0.430100	0.439400	-5.566%	780,754	+159.445%
2023-05-25	0.485100	0.502000	0.452500	0.465300	-4.082%	642,694	+145.003%
2023-05-24	0.490000	0.537650	0.417100	0.485100	-2.276%	1,116,936	+135.003%
2023-05-23	0.480000	0.526900	0.470000	0.496400	+3.579%	414,538	+129.654%
2023-05-22	0.470000	0.497000	0.470000	0.479250	+0.874%	252,306	+137.872%
2023-05-19	0.469000	0.475100	0.397300	0.475100	+0.892%	696,786	+139.949%
2023-05-18	0.460000	0.490200	0.436200	0.470900	+3.495%	222,961	+142.090%
2023-05-17	0.477700	0.477700	0.430000	0.455000	-2.081%	157,617	+150.549%
2023-05-16	0.420000	0.483500	0.420000	0.464668	+9.540%	402,237	+145.336%
2023-05-15	0.380700	0.448800	0.380700	0.424200	+14.556%	932,650	+168.741%
2023-05-12	0.460000	0.463800	0.355100	0.370300	-16.467%	1,075,596	+207.858%
2023-05-11	0.425000	0.463780	0.370100	0.443300	+0.113%	1,190,102	+157.162%
2023-05-10	0.469900	0.478300	0.440000	0.442800	-1.006%	287,658	+157.453%
2023-05-09	0.468032	0.470000	0.404000	0.447300	-0.556%	666,696	+154.863%
2023-05-08	0.450200	0.480700	0.405000	0.449800	-4.521%	1,248,647	+153.446%
2023-05-05	0.495250	0.517500	0.450000	0.471100	+1.956%	747,019	+141.987%
2023-05-04	0.449600	0.469700	0.374500	0.462060	+3.740%	1,033,772	+146.721%
2023-05-03	0.471300	0.479700	0.445200	0.445400	-5.214%	264,429	+155.950%
2023-05-02	0.473500	0.491300	0.444400	0.469900	-3.113%	507,273	+142.605%
2023-05-01	0.460000	0.508890	0.460000	0.485000	-0.635%	511,337	+135.052%
2023-04-28	0.530000	0.530000	0.460000	0.488100	-1.632%	382,793	+133.559%
2023-04-27	0.550000	0.550000	0.485305	0.496200	+8.222%	629,749	+129.746%
2023-04-26	0.451100	0.480000	0.451100	0.458500	-2.447%	122,875	+148.637%
2023-04-25	0.493500	0.493500	0.462000	0.470000	-4.627%	101,456	+142.553%
2023-04-24	0.462600	0.494700	0.462600	0.492800	+3.765%	154,932	+131.331%
2023-04-21	0.480000	0.485000	0.462600	0.474920	-0.543%	160,618	+140.040%
2023-04-20	0.510000	0.510000	0.477511	0.477511	-3.357%	324,026	+138.738%
2023-04-19	0.496700	0.499600	0.485000	0.494100	+1.068%	112,348	+130.723%
2023-04-18	0.496860	0.507200	0.485459	0.488880	-0.856%	242,033	+133.186%
2023-04-17	0.485000	0.510000	0.480000	0.493100	+0.633%	172,443	+131.190%
2023-04-14	0.503900	0.503900	0.486800	0.490000	-2.758%	197,570	+132.653%
2023-04-13	0.504700	0.510000	0.493800	0.503900	+2.837%	199,130	+126.235%
2023-04-12	0.508400	0.510000	0.482900	0.490000	-2.652%	63,454	+132.653%
2023-04-11	0.510555	0.510555	0.486500	0.503350	+0.010%	289,172	+126.483%
2023-04-10	0.530000	0.530000	0.494000	0.503300	-0.632%	168,879	+126.505%
2023-04-06	0.465000	0.564900	0.407800	0.506501	+19.028%	599,081	+125.074%
2023-04-05	0.479688	0.490800	0.420000	0.425530	-10.197%	553,789	+167.901%
2023-04-04	0.485000	0.513700	0.471200	0.473850	-3.904%	251,473	+140.582%
2023-04-03	0.538100	0.538100	0.493100	0.493100	-3.352%	126,617	+131.190%
2023-03-31	0.535000	0.545950	0.500000	0.510200	-6.058%	163,024	+123.442%
2023-03-30	0.520000	0.543100	0.503800	0.543100	+6.116%	352,841	+109.906%
2023-03-29	0.520000	0.559900	0.493100	0.511800	-6.492%	342,412	+122.743%
2023-03-28	0.540000	0.552900	0.509250	0.547330	+7.320%	57,530	+108.284%
2023-03-27	0.526900	0.526900	0.500000	0.510000	0.000%	242,400	+123.529%
2023-03-24	0.530000	0.530000	0.507800	0.510000	-3.774%	2,195,260	+123.529%
2023-03-23	0.547140	0.557500	0.520000	0.530000	-0.953%	147,444	+115.094%
2023-03-22	0.590100	0.590100	0.535000	0.535100	-7.454%	386,699	+113.044%
2023-03-21	0.567335	0.587200	0.550000	0.578200	+3.993%	220,119	+97.164%
2023-03-20	0.577302	0.600000	0.555200	0.556000	-2.899%	177,601	+105.036%
2023-03-17	0.580100	0.600700	0.570050	0.572600	-2.153%	293,182	+99.092%
2023-03-16	0.567500	0.646750	0.567500	0.585200	+1.756%	183,382	+94.805%
2023-03-15	0.580000	0.587600	0.550800	0.575100	+0.209%	103,902	+98.226%
2023-03-14	0.554700	0.600000	0.554700	0.573900	-1.222%	176,555	+98.641%
2023-03-13	0.600000	0.600000	0.560000	0.581000	-2.729%	160,218	+96.213%
2023-03-10	0.600000	0.623900	0.570000	0.597300	-1.679%	1,498,012	+90.859%
2023-03-09	0.680000	0.680000	0.600000	0.607500	-6.897%	365,124	+87.654%
2023-03-08	0.700500	0.701000	0.644500	0.652500	-1.880%	194,490	+74.713%
2023-03-07	0.660000	0.700000	0.632090	0.665000	+3.906%	3,191,839	+71.429%
2023-03-06	0.620000	0.640000	0.612000	0.640000	+2.910%	79,555	+78.125%
2023-03-03	0.635000	0.648700	0.600000	0.621900	+1.951%	273,891	+83.309%
2023-03-02	0.610000	0.632400	0.590000	0.610000	+3.627%	317,677	+86.885%
2023-03-01	0.612000	0.612800	0.581000	0.588650	-3.721%	287,069	+93.663%
2023-02-28	0.600000	0.619300	0.590000	0.611400	+0.213%	223,639	+86.457%
2023-02-27	0.637200	0.643500	0.590000	0.610100	+2.555%	307,453	+86.855%
2023-02-24	0.610000	0.613500	0.580000	0.594900	-3.425%	112,883	+91.629%
2023-02-23	0.639700	0.639700	0.600000	0.616000	-0.645%	93,177	+85.065%
2023-02-22	0.630000	0.641900	0.606540	0.620000	-1.619%	137,979	+83.871%
2023-02-21	0.610000	0.650200	0.590000	0.630200	+0.816%	657,915	+80.895%
2023-02-17	0.602500	0.642100	0.602500	0.625100	-1.264%	653,617	+82.371%
2023-02-16	0.600000	0.647400	0.598700	0.633100	0.000%	365,639	+80.066%
2023-02-15	0.645000	0.669000	0.600000	0.633100	-1.078%	459,676	+80.066%
2023-02-14	0.633600	0.679600	0.620000	0.640000	+4.695%	138,049	+78.125%
2023-02-13	0.671400	0.680000	0.611200	0.611300	-12.659%	329,743	+86.488%
2023-02-10	0.680000	0.719800	0.650100	0.699900	+3.689%	259,602	+62.880%
2023-02-09	0.698100	0.706100	0.536350	0.675000	-0.735%	1,243,296	+68.889%
2023-02-08	0.705000	0.716450	0.632500	0.680000	-5.226%	443,560	+67.647%
2023-02-07	0.730000	0.730000	0.690100	0.717500	+1.500%	201,392	+58.885%
2023-02-06	0.742000	0.742000	0.705000	0.706900	-3.363%	211,652	+61.268%
2023-02-03	0.698600	0.740000	0.690000	0.731500	+2.912%	184,726	+55.844%
2023-02-02	0.660100	0.750000	0.660100	0.710800	+3.449%	315,977	+60.383%
2023-02-01	0.666300	0.699000	0.650000	0.687100	+5.708%	305,071	+65.915%
2023-01-31	0.630400	0.717900	0.600000	0.650000	+6.470%	428,441	+75.385%
2023-01-30	0.630000	0.671900	0.600000	0.610500	-6.077%	521,470	+86.732%
2023-01-27	0.625000	0.675000	0.610000	0.650000	+3.175%	886,580	+75.385%
2023-01-26	0.680000	0.690000	0.625000	0.630000	-6.667%	739,313	+80.952%
2023-01-25	0.672004	0.694300	0.660000	0.675000	0.000%	378,111	+68.889%
2023-01-24	0.730000	0.730000	0.634700	0.675000	-5.528%	960,448	+68.889%
2023-01-23	0.715000	0.749900	0.702000	0.714500	-1.448%	666,696	+59.552%
2023-01-20	0.750000	0.750000	0.714000	0.725000	-1.921%	457,120	+57.241%
2023-01-19	0.790000	0.790000	0.670000	0.739200	-5.834%	497,886	+54.221%
2023-01-18	0.790000	0.802500	0.760200	0.785000	-1.233%	539,779	+45.223%
2023-01-17	0.798000	0.815200	0.760000	0.794800	+1.897%	248,044	+43.432%
2023-01-13	0.779500	0.800000	0.720400	0.780000	0.000%	186,857	+46.154%
2023-01-12	0.760000	0.808400	0.756950	0.780000	0.000%	226,870	+46.154%
2023-01-11	0.722536	0.810000	0.722536	0.780000	+5.405%	212,545	+46.154%
2023-01-10	0.696000	0.765550	0.696000	0.740000	-1.902%	197,840	+54.054%
2023-01-09	0.845000	0.845000	0.740000	0.754350	-6.292%	508,287	+51.123%
2023-01-06	0.760000	0.805000	0.752700	0.805000	+3.126%	240,791	+41.615%
2023-01-05	0.774700	0.789150	0.763800	0.780600	+0.723%	195,464	+46.042%
2023-01-04	0.750000	0.783800	0.696000	0.775000	+8.848%	152,410	+47.097%
2023-01-03	0.765000	0.789200	0.695000	0.712000	-5.067%	422,009	+60.112%
2022-12-30	0.800000	0.829200	0.720000	0.750000	-8.201%	783,324	+52.000%
2022-12-29	0.726000	0.817000	0.721900	0.817000	+8.933%	520,191	+39.535%
2022-12-28	0.750000	0.786800	0.679100	0.750000	-0.662%	980,814	+52.000%
2022-12-27	0.720000	0.810000	0.695000	0.755000	+0.007%	379,773	+50.993%
2022-12-23	0.729100	0.754950	0.700000	0.754950	+2.672%	7,862	+51.003%
2022-12-22	0.817500	0.847600	0.726000	0.735300	-10.329%	506,843	+55.039%
2022-12-21	0.940000	0.940000	0.796300	0.820000	-2.393%	895,098	+39.024%
2022-12-20	0.980000	1.030000	0.834900	0.840100	-15.990%	1,631,458	+35.698%
2022-12-19	1.190000	1.254990	0.988690	1.000000	-20.635%	566,772	+14.000%
2022-12-16	1.060000	1.320000	0.980000	1.260000	+18.868%	579,189	-9.524%
2022-12-15	1.200000	1.250000	1.060000	1.060000	-10.169%	604,318	+7.547%
2022-12-14	1.300000	1.300000	1.180000	1.180000	-10.606%	646,954	-3.390%
2022-12-13	1.370000	1.370000	1.240000	1.320000	+0.948%	543,780	-13.636%
2022-12-12	1.450000	1.450000	1.270000	1.307600	-5.588%	2,475,415	-12.817%
2022-12-09	1.290000	1.510000	1.290000	1.385000	-2.465%	323,026	-17.690%
2022-12-08	1.520000	1.610000	1.380000	1.420000	-23.243%	490,356	-19.718%
2022-12-02	1.650000	1.880000	1.650000	1.850000	+10.778%	960,387	-38.378%
2022-12-01	1.644100	1.690000	1.610000	1.670000	+5.098%	64,068	-31.737%
2022-11-30	1.650000	1.670000	1.582500	1.589000	-5.417%	175,453	-28.257%
2022-11-29	1.660000	1.700000	1.640000	1.680000	-3.448%	301,733	-32.143%
2022-11-28	1.720000	1.740000	1.577600	1.740000	+1.754%	461,777	-34.483%
2022-11-25	1.750000	1.750000	1.660000	1.710000	-2.286%	321,597	-33.333%
2022-11-23	1.510000	1.750000	1.500000	1.750000	+16.667%	1,474,024	-34.857%
2022-11-22	1.550000	1.550000	1.450000	1.500000	-1.961%	334,064	-24.000%
2022-11-21	1.685000	1.685000	1.516600	1.530000	-8.929%	157,275	-25.490%
2022-11-18	1.610000	1.780000	1.610000	1.680000	-5.618%	254,271	-32.143%
2022-11-17	1.800000	1.800000	1.690000	1.780000	-3.784%	480,236	-35.955%
2022-11-16	1.800000	1.850000	1.610000	1.850000	+5.114%	713,452	-38.378%
2022-11-15	1.590000	1.780000	1.590000	1.760000	+2.924%	436,389	-35.227%
2022-11-14	1.570000	1.790000	1.570000	1.710000	+1.183%	656,536	-33.333%
2022-11-11	1.670600	1.700000	1.590000	1.690000	+1.807%	122,745	-32.544%
2022-11-10	1.650000	1.730000	1.645000	1.660000	+0.606%	234,390	-31.325%
2022-11-09	1.560000	1.830000	1.560000	1.650000	-0.602%	452,327	-30.909%
2022-11-08	1.584000	1.715000	1.575000	1.660000	+5.063%	126,372	-31.325%
2022-11-07	1.650000	1.660000	1.580000	1.580000	-3.067%	206,672	-27.848%
2022-11-04	1.620000	1.650000	1.590000	1.630000	+5.161%	119,477	-30.061%
2022-11-03	1.500000	1.600000	1.500000	1.550000	+1.974%	171,439	-26.452%
2022-11-02	1.570000	1.630000	1.510000	1.520000	-5.590%	252,641	-25.000%
2022-11-01	1.650000	1.680000	1.605500	1.610000	-1.227%	228,729	-29.193%
2022-10-31	1.452400	1.670000	1.450000	1.630000	+10.135%	951,011	-30.061%
2022-10-28	1.470000	1.510000	1.459738	1.480000	-2.632%	172,351	-22.973%
2022-10-27	1.480000	1.600000	1.480000	1.520000	-4.137%	135,656	-25.000%
2022-10-26	1.670000	1.670000	1.530000	1.585600	-0.900%	98,206	-28.103%
2022-10-25	1.620000	1.680000	1.570000	1.600000	-0.621%	570,581	-28.750%
2022-10-24	1.670000	1.680000	1.580000	1.610000	-2.424%	186,346	-29.193%
2022-10-21	1.619800	1.680000	1.590000	1.650000	+2.484%	260,809	-30.909%
2022-10-20	1.560000	1.640000	1.550000	1.610000	+2.548%	345,225	-29.193%
2022-10-19	1.550000	1.600000	1.500000	1.570000	+1.948%	366,269	-27.389%
2022-10-18	1.484300	1.570000	1.484300	1.540000	+1.987%	263,572	-25.974%
2022-10-17	1.520000	1.570000	1.470000	1.510000	-0.658%	299,550	-24.503%
2022-10-14	1.570000	1.580000	1.440000	1.520000	-3.185%	468,105	-25.000%
2022-10-13	1.435000	1.600500	1.435000	1.570000	+4.667%	303,543	-27.389%
2022-10-12	1.482919	1.540000	1.450000	1.500000	-8.537%	171,445	-24.000%
2022-10-11	1.700000	1.700000	1.510000	1.640000	-4.094%	122,726	-30.488%
2022-10-10	1.840000	1.900000	1.710000	1.710000	-7.065%	80,543	-33.333%
2022-10-07	1.740000	1.996600	1.580000	1.840000	+5.143%	2,518,197	-38.043%
2022-10-06	1.260000	1.800000	1.200000	1.750000	+41.129%	1,106,764	-34.857%
2022-10-05	1.280000	1.280000	1.215000	1.240000	-1.587%	276,617	-8.065%
2022-10-04	1.344600	1.370000	1.250000	1.260000	-5.970%	279,365	-9.524%
2022-10-03	1.290000	1.410000	1.290000	1.340000	+7.200%	267,257	-14.925%
2022-09-30	1.250000	1.295000	1.230000	1.250000	+0.806%	227,366	-8.800%
2022-09-29	1.350000	1.350000	1.200000	1.240000	-3.502%	230,445	-8.065%
2022-09-28	1.150000	1.325000	1.150000	1.285000	+7.983%	14,976,155	-11.284%
2022-09-27	1.222800	1.255000	1.170000	1.190000	-3.252%	193,728	-4.202%
2022-09-26	1.300000	1.350000	1.220000	1.230000	-6.107%	666,681	-7.317%
2022-09-23	1.370000	1.500000	1.300000	1.310000	-11.486%	370,231	-12.977%
2022-09-22	1.490000	1.570000	1.470000	1.480000	-6.329%	186,036	-22.973%
2022-09-21	1.588900	1.655000	1.570000	1.580000	-0.629%	140,563	-27.848%
2022-09-20	1.500000	1.620000	1.500000	1.590000	-0.625%	435,349	-28.302%
2022-09-19	1.647500	1.647500	1.520000	1.600000	-1.840%	94,557	-28.750%
2022-09-16	1.650000	1.670000	1.620000	1.630000	-1.807%	142,277	-30.061%
2022-09-15	1.600000	1.740000	1.600000	1.660000	-3.488%	105,398	-31.325%
2022-09-14	1.710000	1.765000	1.690000	1.720000	+1.176%	124,942	-33.721%
2022-09-13	1.750000	1.840000	1.700000	1.700000	-8.602%	118,867	-32.941%
2022-09-12	1.820000	1.990000	1.820000	1.860000	-4.124%	162,944	-38.710%
2022-09-09	1.905900	1.970000	1.850000	1.940000	+1.571%	419,034	-41.237%
2022-09-08	1.840000	1.970000	1.840000	1.910000	-3.046%	116,299	-40.314%
2022-09-07	1.943200	2.020000	1.890000	1.970000	+0.510%	109,187	-42.132%
2022-09-06	2.080000	2.080000	1.960000	1.960000	-3.922%	222,666	-41.837%
2022-09-02	2.050000	2.120000	2.030000	2.040000	-0.971%	275,303	-44.118%
2022-09-01	2.130000	2.130000	2.030000	2.060000	-3.286%	209,748	-44.660%
2022-08-31	2.095000	2.150000	2.020000	2.130000	+2.404%	285,768	-46.479%
2022-08-30	2.180000	2.180000	2.020000	2.080000	-3.704%	281,853	-45.192%
2022-08-29	2.000000	2.230000	1.920000	2.160000	+6.931%	511,425	-47.222%
2022-08-26	2.024674	2.080000	2.000000	2.020000	-1.463%	484,682	-43.564%
2022-08-25	1.970000	2.050000	1.950000	2.050000	+4.592%	616,075	-44.390%
2022-08-24	1.790000	1.960000	1.760000	1.960000	+11.364%	520,406	-41.837%
2022-08-23	1.735000	1.850000	1.735000	1.760000	-2.222%	113,269	-35.227%
2022-08-22	1.760000	1.861110	1.760000	1.800000	-5.263%	138,731	-36.667%
2022-08-19	1.930000	1.990000	1.710000	1.900000	-2.564%	110,452	-40.000%
2022-08-18	1.840000	1.960000	1.780000	1.950000	+7.143%	283,781	-41.538%
2022-08-17	1.879900	1.879900	1.790000	1.820000	-3.191%	234,317	-37.363%
2022-08-16	1.710000	1.880000	1.700000	1.880000	+6.215%	328,025	-39.362%
2022-08-15	1.600000	1.810000	1.600000	1.770000	+2.312%	297,642	-35.593%
2022-08-12	1.810000	1.832100	1.710000	1.730000	-2.809%	182,764	-34.104%
2022-08-11	1.739600	1.810000	1.720000	1.780000	+1.714%	287,079	-35.955%
2022-08-10	1.750000	1.780000	1.700000	1.750000	0.000%	266,715	-34.857%
2022-08-09	1.752565	1.770000	1.700000	1.750000	+0.575%	141,787	-34.857%
2022-08-08	1.760000	1.880000	1.730000	1.740000	-1.136%	256,767	-34.483%
2022-08-05	1.700000	1.760000	1.670000	1.760000	+2.924%	199,427	-35.227%
2022-08-04	1.780000	1.850000	1.710000	1.710000	-2.841%	105,636	-33.333%
2022-08-03	1.742190	1.780000	1.710000	1.760000	+0.860%	107,628	-35.227%
2022-08-02	1.790000	1.800000	1.680000	1.745000	+0.867%	150,858	-34.670%
2022-08-01	1.770000	1.850000	1.690000	1.730000	-1.705%	140,247	-34.104%
2022-07-29	1.880000	1.880000	1.730000	1.760000	-6.383%	282,719	-35.227%
2022-07-28	1.855000	1.888300	1.800000	1.880000	-0.529%	131,149	-39.362%
2022-07-27	1.850000	1.890000	1.710000	1.890000	+2.162%	435,010	-39.683%
2022-07-26	1.720000	1.850000	1.700000	1.850000	+1.928%	265,430	-38.378%
2022-07-25	1.786800	1.870000	1.690000	1.815000	+1.966%	242,848	-37.190%
2022-07-22	1.818280	1.945000	1.770000	1.780000	-1.657%	273,023	-35.955%
2022-07-21	1.730800	1.870000	1.640000	1.810000	+5.848%	614,938	-37.017%
2022-07-20	1.580000	1.890000	1.580000	1.710000	+0.588%	759,085	-33.333%
2022-07-19	1.600000	1.740000	1.491900	1.700000	+8.280%	483,529	-32.941%
2022-07-18	1.690000	1.690000	1.560000	1.570000	+1.290%	245,320	-27.389%
2022-07-15	1.645000	1.750000	1.550000	1.550000	-2.516%	386,389	-26.452%
2022-07-14	1.400000	1.670000	1.400000	1.590000	+8.163%	401,296	-28.302%
2022-07-13	1.486200	1.530000	1.460000	1.470000	-3.034%	92,970	-22.449%
2022-07-12	1.470000	1.516000	1.370000	1.516000	+6.386%	157,616	-24.802%
2022-07-11	1.500000	1.550000	1.420000	1.425000	-5.316%	202,370	-20.000%
2022-07-08	1.530000	1.605000	1.500000	1.505000	-0.331%	290,055	-24.252%
2022-07-07	1.430000	1.570000	1.430000	1.510000	+4.138%	448,886	-24.503%
2022-07-06	1.350000	1.480000	1.350000	1.450000	+1.045%	446,310	-21.379%
2022-07-05	1.240000	1.490000	1.240000	1.435000	+3.237%	295,652	-20.557%
2022-07-01	1.230000	1.410000	1.230000	1.390000	+4.120%	118,295	-17.986%
2022-06-30	1.370000	1.370000	1.244000	1.335000	+3.488%	449,625	-14.607%
2022-06-29	1.341800	1.379250	1.280000	1.290000	-4.986%	275,162	-11.628%
2022-06-28	1.260000	1.370000	1.260000	1.357700	+0.570%	201,527	-16.034%
2022-06-27	1.376284	1.390000	1.340000	1.350000	-2.209%	111,366	-15.556%
2022-06-24	1.400000	1.450000	1.380000	1.380500	+0.036%	170,464	-17.421%
2022-06-23	1.397400	1.440000	1.330000	1.380000	-3.497%	186,696	-17.391%
2022-06-22	1.380000	1.430000	1.330000	1.430000	+1.060%	188,145	-20.280%
2022-06-21	1.480000	1.520000	1.380000	1.415000	-1.736%	412,482	-19.435%
2022-06-17	1.440000	1.450000	1.400000	1.440000	0.000%	167,227	-20.833%
2022-06-16	1.370000	1.460000	1.370000	1.440000	-1.370%	182,730	-20.833%
2022-06-15	1.510000	1.540000	1.420000	1.460000	-2.013%	300,078	-21.918%
2022-06-14	1.547000	1.569900	1.430000	1.490000	-3.247%	406,366	-23.490%
2022-06-13	1.640000	1.750000	1.520000	1.540000	-8.333%	389,639	-25.974%
2022-06-10	1.610000	1.730000	1.600000	1.680000	+2.752%	339,040	-32.143%
2022-06-09	1.650000	1.690000	1.620000	1.635000	+0.307%	260,677	-30.275%
2022-06-08	1.750000	1.780000	1.630000	1.630000	-6.857%	490,441	-30.061%
2022-06-07	1.780000	1.800000	1.720000	1.750000	+1.191%	243,731	-34.857%
2022-06-06	1.770000	1.860000	1.710000	1.729400	-3.922%	481,650	-34.081%
2022-06-03	1.900000	1.940000	1.800000	1.800000	-5.013%	164,731	-36.667%
2022-06-02	1.850000	1.910000	1.850000	1.895000	+2.432%	107,467	-39.842%
2022-06-01	1.912400	1.980000	1.850000	1.850000	-0.804%	154,953	-38.378%
2022-05-31	1.920000	1.960000	1.850000	1.865000	-2.865%	33,914	-38.874%
2022-05-27	1.810000	1.980000	1.800000	1.920000	+0.524%	368,210	-40.625%
2022-05-26	2.070000	2.090000	1.910000	1.910000	-5.911%	195,408	-40.314%
2022-05-25	1.980000	2.090000	1.961080	2.030000	+2.525%	259,347	-43.842%
2022-05-24	2.060000	2.065000	1.880000	1.980000	-3.883%	230,089	-42.424%
2022-05-23	1.880000	2.100000	1.870000	2.060000	-1.905%	120,818	-44.660%
2022-05-20	2.010000	2.110000	1.940000	2.100000	+6.061%	243,307	-45.714%
2022-05-19	1.960000	1.982800	1.900000	1.980000	+3.125%	282,309	-42.424%
2022-05-18	1.850000	1.970000	1.850000	1.920000	-0.518%	111,409	-40.625%
2022-05-17	2.000000	2.070000	1.920000	1.930000	-1.026%	271,105	-40.933%
2022-05-16	1.937600	1.960000	1.840000	1.950000	+2.632%	230,997	-41.538%
2022-05-13	1.780000	2.003500	1.780000	1.900000	+1.064%	352,466	-40.000%
2022-05-12	1.790000	2.000000	1.790000	1.880000	-4.082%	185,860	-39.362%
2022-05-11	1.880000	2.000000	1.880000	1.960000	-2.000%	313,464	-41.837%
2022-05-10	1.910000	2.010000	1.780000	2.000000	+1.010%	580,210	-43.000%
2022-05-09	1.970000	2.050000	1.850000	1.980000	-7.042%	273,543	-42.424%
2022-05-06	1.880000	2.130000	1.700000	2.130000	+13.904%	507,402	-46.479%
2022-05-05	1.910000	2.025000	1.860000	1.870000	-7.723%	368,452	-39.037%
2022-05-04	2.000000	2.110000	1.930000	2.026500	-1.626%	670,179	-43.745%
2022-05-03	2.100000	2.134000	2.020000	2.060000	0.000%	385,056	-44.660%
2022-05-02	2.060000	2.102000	2.000000	2.060000	+0.980%	449,389	-44.660%
2022-04-29	2.250000	2.300000	2.022500	2.040000	-9.735%	351,599	-44.118%
2022-04-28	2.220000	2.290000	2.100000	2.260000	+0.444%	609,338	-49.558%
2022-04-27	2.464900	2.480000	2.210000	2.250000	-8.537%	643,071	-49.333%
2022-04-26	2.420000	2.510000	2.300000	2.460000	+1.318%	235,091	-53.659%
2022-04-25	2.500000	2.540800	2.420000	2.428000	-4.560%	582,324	-53.048%
2022-04-22	2.520000	2.600000	2.510000	2.544000	-1.776%	259,189	-55.189%
2022-04-21	2.530000	2.780000	2.520000	2.590000	-2.264%	238,036	-55.985%
2022-04-20	2.600000	2.800000	2.570000	2.650000	+0.760%	137,056	-56.981%
2022-04-19	2.550000	2.630000	2.460000	2.630000	+2.335%	376,085	-56.654%
2022-04-18	2.520000	2.630000	2.474000	2.570000	-1.908%	583,186	-55.642%
2022-04-14	2.690000	2.690000	2.620000	2.620000	-1.873%	29,178	-56.489%
2022-04-13	2.670000	2.700000	2.600000	2.670000	-0.187%	239,644	-57.303%
2022-04-12	2.740000	2.800000	2.610000	2.675000	-2.372%	389,188	-57.383%
2022-04-11	2.950000	2.960000	2.720000	2.740000	-4.196%	865,055	-58.394%
2022-04-08	2.950000	2.950000	2.822800	2.860000	-2.389%	114,519	-60.140%
2022-04-07	2.770000	2.930000	2.650000	2.930000	+4.830%	751,944	-61.092%
2022-04-06	2.800000	2.926900	2.750000	2.795000	-3.287%	391,093	-59.213%
2022-04-05	2.930000	2.950000	2.810000	2.890000	-1.365%	349,462	-60.554%
2022-04-04	3.010000	3.060000	2.910000	2.930000	-3.300%	282,131	-61.092%
2022-04-01	3.160000	3.160000	2.970000	3.030000	+2.017%	309,948	-62.376%
2022-03-31	2.930000	3.050000	2.885000	2.970100	+1.369%	597,191	-61.617%

.dark-mode .mgMxVk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgMxVk{ color: #333333; background-color: white; border: 2px solid #333333; }CCHWFTHE CANNABIST CO HLDGstock OTC

CCHWF
THE CANNABIST CO HLDG
stock OTC