Christina Lake Cannabis Corp. (CLCFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0293

-0.0046

(-13.42%)

At close: 03:10PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0285	0.0293	0.0285	0.0293	0.0293	18,175
May 02, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	2,000
May 01, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	4,600
Apr 30, 2024	0.0280	0.0310	0.0280	0.0310	0.0310	38,900
Apr 29, 2024	0.0300	0.0310	0.0290	0.0290	0.0290	8,300
Apr 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,000
Apr 25, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1,700
Apr 24, 2024	0.0350	0.0350	0.0320	0.0320	0.0320	25,000
Apr 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 22, 2024	0.0280	0.0320	0.0280	0.0320	0.0320	36,100
Apr 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,000
Apr 18, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,200
Apr 17, 2024	0.0320	0.0320	0.0290	0.0290	0.0290	10,200
Apr 16, 2024	0.0330	0.0370	0.0330	0.0370	0.0370	6,900
Apr 15, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	500
Apr 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	200
Apr 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	600
Apr 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 09, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	500
Apr 08, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 05, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	2,700
Apr 04, 2024	0.0400	0.0400	0.0320	0.0320	0.0320	4,500
Apr 03, 2024	0.0350	0.0350	0.0310	0.0320	0.0320	700
Apr 02, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	300
Apr 01, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	5,000
Mar 28, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,200
Mar 27, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	4,600
Mar 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 25, 2024	0.0310	0.0330	0.0280	0.0330	0.0330	4,700
Mar 22, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 21, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100
Mar 20, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	84,200
Mar 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	6,500
Mar 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	500
Mar 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	500
Mar 08, 2024	0.0330	0.0350	0.0290	0.0350	0.0350	1,100
Mar 07, 2024	0.0290	0.0420	0.0290	0.0330	0.0330	20,300
Mar 06, 2024	0.0380	0.0380	0.0330	0.0340	0.0340	14,600
Mar 05, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	22,000
Mar 04, 2024	0.0340	0.0340	0.0300	0.0300	0.0300	1,300
Mar 01, 2024	0.0370	0.0370	0.0300	0.0340	0.0340	14,100
Feb 29, 2024	0.0330	0.0370	0.0330	0.0370	0.0370	55,000
Feb 28, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	2,400
Feb 27, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	26,000
Feb 26, 2024	0.0380	0.0380	0.0280	0.0300	0.0300	46,700
Feb 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	500
Feb 22, 2024	0.0360	0.0360	0.0300	0.0330	0.0330	2,200
Feb 21, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 20, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	7,200
Feb 16, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	22,000
Feb 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 14, 2024	0.0320	0.0340	0.0300	0.0340	0.0340	53,800
Feb 13, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	300
Feb 12, 2024	0.0410	0.0420	0.0410	0.0420	0.0420	2,400
Feb 09, 2024	0.0360	0.0380	0.0320	0.0380	0.0380	18,900
Feb 08, 2024	0.0400	0.0460	0.0340	0.0380	0.0380	51,300
Feb 07, 2024	0.0660	0.0660	0.0430	0.0430	0.0430	35,600
Feb 06, 2024	0.0630	0.0810	0.0520	0.0530	0.0530	188,800
Feb 05, 2024	0.0440	0.0670	0.0380	0.0670	0.0670	127,800
Feb 02, 2024	0.0390	0.0390	0.0300	0.0320	0.0320	16,700
Feb 01, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	9,400
Jan 31, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	10,000
Jan 30, 2024	0.0310	0.0390	0.0310	0.0390	0.0390	10,400
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,500
Jan 26, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	11,500
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	200
Jan 24, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,100
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,100
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	4,000
Jan 17, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	200
Jan 16, 2024	0.0410	0.0410	0.0380	0.0380	0.0380	10,400
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 10, 2024	0.0300	0.0450	0.0290	0.0450	0.0450	31,900
Jan 09, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	6,600
Jan 08, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	5,000
Jan 05, 2024	0.0310	0.0310	0.0250	0.0270	0.0270	26,000
Jan 04, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 03, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	15,400
Jan 02, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	1,100
Dec 29, 2023	0.0180	0.0240	0.0180	0.0220	0.0220	9,400
Dec 28, 2023	0.0210	0.0270	0.0210	0.0270	0.0270	55,100
Dec 27, 2023	0.0220	0.0260	0.0220	0.0230	0.0230	123,100
Dec 26, 2023	0.0250	0.0310	0.0250	0.0270	0.0270	8,000
Dec 22, 2023	0.0250	0.0270	0.0240	0.0240	0.0240	23,700
Dec 21, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	2,500
Dec 20, 2023	0.0250	0.0250	0.0240	0.0250	0.0250	84,700
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,300
Dec 18, 2023	0.0340	0.0340	0.0300	0.0300	0.0300	4,600
Dec 15, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	2,500
Dec 14, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,000
Dec 13, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 12, 2023	0.0220	0.0270	0.0220	0.0270	0.0270	1,400
Dec 11, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,080.29+2,495.02(+2.95%)

Christina Lake Cannabis Corp. (CLCFF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,080.29
+2,495.02(+2.95%)