ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

C21 Investments Inc (OP: CXXIF )

0.2151 -0.0224 (-9.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2024 0.2375 0.2375 0.2375 0.2375 58,339 -0.00(-0.92%)
Oct 24, 2024 0.2400 0.2400 0.2397 0.2397 2,200 -0.00(-0.12%)
Oct 23, 2024 0.2403 0.2555 0.2400 0.2400 21,431 -0.01(-3.96%)
Oct 22, 2024 0.2247 0.2550 0.2200 0.2499 121,582 +0.02(+7.39%)
Oct 21, 2024 0.2313 0.2490 0.2271 0.2327 62,098 +0.01(+5.06%)
Oct 18, 2024 0.2500 0.2500 0.2215 0.2215 34,465 -0.02(-6.54%)
Oct 17, 2024 0.2450 0.2490 0.2300 0.2370 88,687 -0.01(-5.20%)
Oct 16, 2024 0.2151 0.2500 0.2151 0.2500 163,415 +0.03(+12.61%)
Oct 15, 2024 0.2357 0.2400 0.2220 0.2220 61,860 -0.05(-17.16%)
Oct 14, 2024 0.2314 0.2690 0.2200 0.2680 24,782 +0.05(+24.65%)
Oct 11, 2024 0.2263 0.2296 0.2150 0.2150 7,270 -0.01(-4.99%)
Oct 10, 2024 0.2278 0.2278 0.2150 0.2263 22,131 +0.01(+5.26%)
Oct 09, 2024 0.2294 0.2294 0.2150 0.2150 3,162 -0.01(-2.27%)
Oct 08, 2024 0.2200 0.2200 0.2200 0.2200 57,016 -0.00(-0.05%)
Oct 07, 2024 0.2200 0.2319 0.2200 0.2201 14,513 -0.01(-3.93%)
Oct 04, 2024 0.2291 0.2291 0.2291 0.2291 795 +0.00(+0.04%)
Oct 03, 2024 0.2290 0.2299 0.2290 0.2290 4,273,331 +0.00(+1.78%)
Oct 02, 2024 0.2200 0.2250 0.2200 0.2250 60,628 +0.00(+1.44%)
Oct 01, 2024 0.2220 0.2300 0.2200 0.2218 16,290 -0.01(-3.57%)
Sep 30, 2024 0.2257 0.2322 0.2257 0.2300 37,139 +0.01(+2.31%)
Sep 27, 2024 0.2220 0.2272 0.2220 0.2248 6,440 -0.01(-5.63%)
Sep 26, 2024 0.2300 0.2382 0.2220 0.2382 4,865 +0.01(+5.17%)
Sep 25, 2024 0.2270 0.2500 0.2265 0.2265 85,817 -0.02(-9.40%)
Sep 24, 2024 0.2500 0.2500 0.2371 0.2500 19,500 +0.01(+5.31%)
Sep 23, 2024 0.2376 0.2450 0.2200 0.2374 19,015 +0.02(+7.91%)
Sep 20, 2024 0.2371 0.2430 0.2200 0.2200 4,421 -0.02(-7.76%)
Sep 19, 2024 0.2263 0.2385 0.2263 0.2385 21,220 +0.02(+8.41%)
Sep 18, 2024 0.2480 0.2480 0.2200 0.2200 17,824 -0.01(-6.38%)
Sep 17, 2024 0.2480 0.2497 0.2320 0.2350 12,399 -0.01(-2.08%)
Sep 16, 2024 0.2430 0.2430 0.2336 0.2400 81,250 +0.00(+0.17%)
Sep 13, 2024 0.2360 0.2396 0.2360 0.2396 21,500 +0.02(+8.91%)
Sep 12, 2024 0.2600 0.2600 0.2200 0.2200 152,642 -0.03(-12.00%)
Sep 11, 2024 0.2662 0.2662 0.2500 0.2500 24,521 -0.00(-0.79%)
Sep 10, 2024 0.2400 0.2600 0.2303 0.2520 54,902 +0.00(+0.00%)
Sep 09, 2024 0.2425 0.2520 0.2238 0.2520 172,548 +0.03(+12.00%)
Sep 06, 2024 0.2250 0.2250 0.2150 0.2250 37,226 -0.02(-9.09%)
Sep 05, 2024 0.2475 0.2475 0.2475 0.2475 270 -0.00(-0.60%)
Sep 04, 2024 0.2200 0.2490 0.2200 0.2490 15,074 +0.01(+3.75%)
Sep 03, 2024 0.2120 0.2438 0.2120 0.2400 149,601 +0.01(+4.90%)
Aug 30, 2024 0.2285 0.2360 0.2226 0.2288 26,294 +0.00(+1.69%)
Aug 29, 2024 0.2200 0.2399 0.2200 0.2250 10,925 -0.01(-2.17%)
Aug 28, 2024 0.2300 0.2300 0.2300 0.2300 49,335 +0.01(+6.93%)
Aug 27, 2024 0.2335 0.2400 0.2106 0.2151 226,587 -0.02(-7.88%)
Aug 26, 2024 0.2596 0.2600 0.2335 0.2335 3,700 -0.01(-5.39%)
Aug 23, 2024 0.2468 0.2468 0.2468 0.2468 150 +0.02(+7.30%)
Aug 22, 2024 0.2340 0.2340 0.2290 0.2300 47,300 -0.01(-2.54%)
Aug 21, 2024 0.2600 0.2725 0.2260 0.2360 48,460 -0.01(-2.07%)
Aug 20, 2024 0.2613 0.2725 0.2379 0.2410 34,365 -0.03(-12.04%)
Aug 19, 2024 0.2750 0.2766 0.2740 0.2740 32,091 +0.01(+5.38%)
Aug 16, 2024 0.2549 0.2600 0.2549 0.2600 9,865 +0.03(+11.11%)
Aug 15, 2024 0.2550 0.2700 0.2340 0.2340 26,972 -0.04(-13.33%)
Aug 14, 2024 0.2529 0.2700 0.2529 0.2700 20,605 +0.04(+16.03%)
Aug 13, 2024 0.2350 0.2570 0.2327 0.2327 30,700 +0.01(+3.42%)
Aug 12, 2024 0.2400 0.2725 0.2250 0.2250 33,975 -0.02(-6.83%)
Aug 09, 2024 0.2415 0.2450 0.2415 0.2415 4,189 -0.02(-6.68%)
Aug 08, 2024 0.2700 0.2700 0.2393 0.2588 56,515 +0.01(+3.52%)
Aug 07, 2024 0.2675 0.2725 0.2450 0.2500 44,774 -0.02(-8.26%)
Aug 06, 2024 0.2500 0.2725 0.2443 0.2725 26,368 +0.02(+9.00%)
Aug 05, 2024 0.2340 0.3150 0.2200 0.2500 39,144 +0.00(+1.63%)
Aug 02, 2024 0.2400 0.2682 0.2400 0.2460 17,426 -0.03(-11.35%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.