Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Canopy Growth Corp (NQ: CGC )

3.860 +0.100 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 20, 2024 3.850 3.850 3.750 3.760 2,921,177 -0.07(-1.83%)
Nov 19, 2024 3.840 3.870 3.770 3.830 3,234,472 +0.04(+1.06%)
Nov 18, 2024 3.700 3.880 3.665 3.790 4,731,253 +0.06(+1.61%)
Nov 15, 2024 3.780 3.800 3.630 3.730 4,124,736 -0.01(-0.27%)
Nov 14, 2024 3.870 4.010 3.733 3.740 5,487,065 -0.20(-5.08%)
Nov 13, 2024 3.950 4.120 3.650 3.940 10,497,465 +0.00(+0.00%)
Nov 12, 2024 4.010 4.380 3.860 3.940 13,843,363 -0.10(-2.48%)
Nov 11, 2024 4.230 4.240 3.850 4.040 8,390,375 -0.20(-4.72%)
Nov 08, 2024 4.500 4.540 4.080 4.240 6,500,566 -0.31(-6.81%)
Nov 07, 2024 4.540 4.745 4.450 4.550 6,557,615 +0.14(+3.17%)
Nov 06, 2024 4.400 4.590 4.150 4.410 13,479,453 -1.18(-21.11%)
Nov 05, 2024 5.400 5.610 5.150 5.590 7,428,334 +0.10(+1.82%)
Nov 04, 2024 5.120 5.800 5.070 5.490 13,188,689 +0.63(+12.96%)
Nov 01, 2024 4.700 4.940 4.640 4.860 4,476,783 +0.27(+5.88%)
Oct 31, 2024 4.930 4.980 4.570 4.590 3,784,932 -0.36(-7.27%)
Oct 30, 2024 5.210 5.445 4.840 4.950 6,958,636 -0.30(-5.71%)
Oct 29, 2024 5.330 5.720 5.200 5.250 6,286,668 -0.15(-2.78%)
Oct 28, 2024 5.630 5.640 5.250 5.400 7,689,533 -0.04(-0.74%)
Oct 25, 2024 4.950 5.545 4.930 5.440 11,141,446 +0.53(+10.79%)
Oct 24, 2024 5.160 5.390 4.830 4.910 9,086,453 -0.13(-2.58%)
Oct 23, 2024 4.880 5.270 4.800 5.040 11,623,247 +0.06(+1.20%)
Oct 22, 2024 4.350 5.300 4.315 4.980 18,468,144 +0.64(+14.75%)
Oct 21, 2024 4.450 4.490 4.270 4.340 2,629,210 -0.10(-2.25%)
Oct 18, 2024 4.370 4.507 4.290 4.440 4,542,103 +0.13(+3.02%)
Oct 17, 2024 4.250 4.325 4.170 4.310 2,360,760 +0.05(+1.17%)
Oct 16, 2024 4.170 4.260 4.160 4.260 2,456,313 +0.13(+3.15%)
Oct 15, 2024 4.220 4.230 4.060 4.130 2,330,156 -0.06(-1.43%)
Oct 14, 2024 4.140 4.250 4.110 4.190 3,136,192 +0.15(+3.71%)
Oct 11, 2024 3.970 4.140 3.910 4.040 4,474,362 +0.06(+1.51%)
Oct 10, 2024 4.000 4.010 3.850 3.980 2,403,451 -0.05(-1.24%)
Oct 09, 2024 4.100 4.120 3.980 4.030 3,464,807 -0.06(-1.47%)
Oct 08, 2024 4.230 4.230 4.070 4.090 2,915,562 -0.11(-2.62%)
Oct 07, 2024 4.410 4.450 4.190 4.200 4,457,093 -0.22(-4.98%)
Oct 04, 2024 4.680 4.700 4.390 4.420 4,238,842 -0.16(-3.49%)
Oct 03, 2024 4.400 4.610 4.370 4.580 5,914,357 +0.16(+3.62%)
Oct 02, 2024 4.390 4.439 4.250 4.420 4,345,174 +0.01(+0.23%)
Oct 01, 2024 4.810 4.850 4.384 4.410 8,668,886 -0.41(-8.51%)
Sep 30, 2024 4.600 5.310 4.560 4.820 11,524,550 +0.25(+5.47%)
Sep 27, 2024 4.560 4.629 4.500 4.570 2,726,256 +0.05(+1.11%)
Sep 26, 2024 4.450 4.540 4.420 4.520 2,897,852 +0.11(+2.49%)
Sep 25, 2024 4.610 4.610 4.350 4.410 3,004,615 -0.19(-4.13%)
Sep 24, 2024 4.580 4.800 4.541 4.600 3,039,875 +0.03(+0.66%)
Sep 23, 2024 4.700 4.710 4.510 4.570 2,260,150 -0.07(-1.51%)
Sep 20, 2024 4.730 4.740 4.550 4.640 2,080,990 -0.07(-1.49%)
Sep 19, 2024 4.940 4.960 4.670 4.710 2,605,011 -0.06(-1.26%)
Sep 18, 2024 4.860 5.020 4.750 4.770 2,499,507 -0.12(-2.45%)
Sep 17, 2024 5.030 5.100 4.800 4.890 2,947,850 -0.02(-0.41%)
Sep 16, 2024 4.780 4.920 4.652 4.910 3,287,743 +0.12(+2.51%)
Sep 13, 2024 4.730 4.860 4.710 4.790 1,747,434 +0.07(+1.48%)
Sep 12, 2024 4.730 4.786 4.665 4.720 1,748,206 +0.01(+0.21%)
Sep 11, 2024 4.840 4.870 4.590 4.710 3,068,945 -0.09(-1.87%)
Sep 10, 2024 4.930 4.950 4.650 4.800 2,817,271 -0.05(-1.03%)
Sep 09, 2024 4.840 5.090 4.740 4.850 6,509,015 +0.37(+8.26%)
Sep 06, 2024 4.740 4.750 4.440 4.480 3,016,729 -0.26(-5.49%)
Sep 05, 2024 4.890 5.000 4.720 4.740 2,468,064 -0.13(-2.67%)
Sep 04, 2024 4.950 5.130 4.860 4.870 2,811,771 -0.17(-3.37%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.