Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (NQ: CGC )

4.710 -0.060 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2023 4.275 4.300 3.840 3.879 2,928,627 -0.50(-11.38%)
Jun 29, 2023 4.400 4.580 4.300 4.377 1,126,974 +0.06(+1.34%)
Jun 28, 2023 4.629 4.629 4.268 4.319 1,658,803 -0.42(-8.88%)
Jun 27, 2023 5.220 5.220 4.690 4.740 1,653,455 -0.43(-8.39%)
Jun 26, 2023 5.201 5.679 5.101 5.174 1,363,488 -0.00(-0.02%)
Jun 23, 2023 5.590 5.630 5.000 5.175 2,667,200 -0.84(-13.95%)
Jun 22, 2023 6.000 6.070 5.610 6.014 1,192,665 +0.02(+0.27%)
Jun 21, 2023 6.000 6.320 5.870 5.998 1,722,026 -0.03(-0.53%)
Jun 20, 2023 6.383 6.398 5.934 6.030 1,037,330 -0.27(-4.27%)
Jun 16, 2023 6.510 6.587 6.265 6.299 1,073,281 -0.17(-2.69%)
Jun 15, 2023 6.550 6.600 6.420 6.473 1,084,537 -0.21(-3.07%)
Jun 14, 2023 7.000 7.123 6.510 6.678 1,817,215 -0.37(-5.28%)
Jun 13, 2023 7.400 7.400 6.880 7.050 1,357,298 -0.25(-3.41%)
Jun 12, 2023 6.850 7.365 6.700 7.299 1,102,149 +0.50(+7.39%)
Jun 09, 2023 7.091 7.200 6.640 6.797 1,262,709 -0.14(-2.06%)
Jun 08, 2023 7.211 7.347 6.910 6.940 1,123,822 -0.29(-3.97%)
Jun 07, 2023 7.558 7.699 7.150 7.227 1,057,760 -0.17(-2.26%)
Jun 06, 2023 7.801 7.801 7.110 7.394 1,639,292 -0.44(-5.57%)
Jun 05, 2023 8.396 8.460 7.718 7.830 622,020 -0.42(-5.10%)
Jun 02, 2023 8.600 8.642 8.172 8.251 556,346 -0.10(-1.17%)
Jun 01, 2023 8.300 8.630 8.068 8.349 698,771 -0.00(-0.01%)
May 31, 2023 8.500 8.568 8.000 8.350 624,430 -0.15(-1.80%)
May 30, 2023 9.137 9.137 8.400 8.503 726,826 -0.27(-3.08%)
May 26, 2023 8.889 9.040 8.300 8.773 1,634,242 -0.06(-0.66%)
May 25, 2023 10.50 10.50 8.709 8.831 2,943,263 -1.67(-15.90%)
May 24, 2023 10.60 10.80 10.40 10.50 415,241 -0.20(-1.87%)
May 23, 2023 11.70 11.70 10.50 10.70 1,053,765 -1.00(-8.55%)
May 22, 2023 11.10 12.60 10.90 11.70 1,351,004 +0.80(+7.34%)
May 19, 2023 10.40 11.10 10.30 10.90 1,484,312 +0.40(+3.81%)
May 18, 2023 10.50 10.55 10.20 10.50 1,128,233 +0.00(+0.00%)
May 17, 2023 10.40 10.60 10.20 10.50 1,332,257 +0.20(+1.94%)
May 16, 2023 10.50 10.80 10.25 10.30 577,823 -0.30(-2.83%)
May 15, 2023 10.60 10.80 10.20 10.60 577,931 +0.10(+0.95%)
May 12, 2023 10.70 11.40 10.20 10.50 739,146 +0.10(+0.96%)
May 11, 2023 12.00 12.40 10.30 10.40 1,409,385 -1.80(-14.75%)
May 10, 2023 12.60 12.90 11.90 12.20 710,321 -0.30(-2.40%)
May 09, 2023 13.00 13.17 12.40 12.50 455,003 -0.70(-5.30%)
May 08, 2023 13.50 13.50 12.90 13.20 481,715 -0.20(-1.49%)
May 05, 2023 12.80 13.70 12.30 13.40 1,698,727 +0.90(+7.20%)
May 04, 2023 12.10 12.80 11.80 12.50 1,125,965 +0.40(+3.31%)
May 03, 2023 12.30 12.50 12.00 12.10 386,724 -0.10(-0.82%)
May 02, 2023 12.80 12.80 12.00 12.20 382,514 -0.70(-5.43%)
May 01, 2023 13.10 13.20 12.50 12.90 479,938 -0.10(-0.77%)
Apr 28, 2023 13.00 13.70 13.00 13.00 525,932 -0.10(-0.76%)
Apr 27, 2023 13.40 13.60 12.80 13.10 1,164,838 +0.40(+3.15%)
Apr 26, 2023 13.00 13.00 12.70 12.70 411,464 -0.10(-0.78%)
Apr 25, 2023 13.00 13.10 12.60 12.80 543,352 -0.40(-3.03%)
Apr 24, 2023 13.30 13.50 12.60 13.20 513,914 -0.20(-1.49%)
Apr 21, 2023 13.50 13.80 13.40 13.40 235,743 -0.10(-0.74%)
Apr 20, 2023 14.10 14.40 13.50 13.50 522,323 -0.80(-5.59%)
Apr 19, 2023 14.30 14.50 14.10 14.30 319,566 +0.00(+0.00%)
Apr 18, 2023 15.00 15.10 14.30 14.30 470,344 -0.50(-3.38%)
Apr 17, 2023 14.50 15.00 14.30 14.80 691,664 +0.50(+3.50%)
Apr 14, 2023 15.00 15.30 14.30 14.30 653,815 -0.80(-5.30%)
Apr 13, 2023 15.20 15.60 15.10 15.10 462,330 -0.10(-0.66%)
Apr 12, 2023 15.50 15.80 15.10 15.20 407,310 -0.20(-1.30%)
Apr 11, 2023 15.90 15.93 15.20 15.40 573,519 -0.70(-4.35%)
Apr 10, 2023 15.60 16.30 15.50 16.10 908,611 +0.30(+1.90%)
Apr 06, 2023 16.00 16.30 15.40 15.80 559,806 -0.10(-0.63%)
Apr 05, 2023 16.70 16.80 15.80 15.90 523,988 -0.80(-4.79%)
Apr 04, 2023 17.10 17.10 16.50 16.70 472,728 -0.20(-1.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.