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

Liquor Stores Inc (TSX: CLIQ )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 2022 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 (%)
Jan 31, 2019 4.710 4.720 4.650 4.690 107,333 +0.02(+0.43%)
Jan 30, 2019 4.850 4.850 4.650 4.670 134,191 -0.17(-3.51%)
Jan 29, 2019 4.930 5.010 4.790 4.840 74,133 -0.06(-1.22%)
Jan 28, 2019 4.970 5.070 4.880 4.900 91,760 -0.14(-2.78%)
Jan 25, 2019 5.170 5.170 4.920 5.040 150,330 -0.14(-2.70%)
Jan 24, 2019 4.690 5.210 4.650 5.180 291,248 +0.50(+10.68%)
Jan 23, 2019 4.550 4.730 4.550 4.680 107,353 +0.08(+1.74%)
Jan 22, 2019 4.720 4.720 4.570 4.600 128,726 -0.15(-3.16%)
Jan 21, 2019 4.630 4.750 4.540 4.750 39,399 +0.13(+2.81%)
Jan 18, 2019 4.520 4.660 4.460 4.620 183,064 +0.06(+1.32%)
Jan 17, 2019 4.560 4.570 4.430 4.560 120,304 -0.01(-0.22%)
Jan 16, 2019 4.560 4.580 4.470 4.570 63,861 +0.07(+1.56%)
Jan 15, 2019 4.700 4.720 4.500 4.500 100,288 -0.20(-4.26%)
Jan 14, 2019 4.750 4.800 4.630 4.700 106,842 -0.01(-0.21%)
Jan 11, 2019 4.990 4.990 4.640 4.710 219,414 -0.17(-3.48%)
Jan 10, 2019 4.690 4.900 4.510 4.880 176,249 +0.23(+4.95%)
Jan 09, 2019 4.600 4.690 4.450 4.650 91,201 +0.07(+1.53%)
Jan 08, 2019 4.850 4.980 4.420 4.580 160,562 -0.21(-4.38%)
Jan 07, 2019 4.550 4.940 4.550 4.790 161,717 +0.25(+5.51%)
Jan 04, 2019 4.400 4.660 4.290 4.540 288,969 +0.21(+4.85%)
Jan 03, 2019 4.310 4.450 4.200 4.330 214,263 +0.03(+0.70%)
Jan 02, 2019 4.180 4.380 4.040 4.300 203,750 +0.09(+2.14%)
Dec 31, 2018 4.210 4.210 4.210 0 -0.21(-4.75%)
Dec 28, 2018 4.310 4.480 4.290 4.420 142,895 +0.07(+1.61%)
Dec 27, 2018 4.250 4.490 4.200 4.350 244,702 +0.15(+3.57%)
Dec 24, 2018 4.200 4.200 4.200 0 +0.10(+2.44%)
Dec 21, 2018 4.180 4.250 4.070 4.100 212,703 -0.13(-3.07%)
Dec 20, 2018 4.170 4.320 4.100 4.230 269,416 +0.15(+3.68%)
Dec 19, 2018 4.230 4.340 4.000 4.080 354,974 -0.18(-4.23%)
Dec 18, 2018 4.320 4.510 4.200 4.260 209,854 -0.11(-2.52%)
Dec 17, 2018 4.780 4.780 4.310 4.370 568,437 -0.42(-8.77%)
Dec 14, 2018 5.590 5.590 4.550 4.790 1,526,165 -1.37(-22.24%)
Dec 13, 2018 6.290 6.330 6.060 6.160 122,533 -0.10(-1.60%)
Dec 12, 2018 6.250 6.370 6.150 6.260 161,258 +0.01(+0.16%)
Dec 11, 2018 6.450 6.500 6.220 6.250 89,748 -0.14(-2.19%)
Dec 10, 2018 6.520 6.660 6.370 6.390 78,125 -0.15(-2.29%)
Dec 07, 2018 6.550 6.800 6.500 6.540 97,358 +0.09(+1.40%)
Dec 06, 2018 6.750 6.750 6.290 6.450 199,635 -0.30(-4.44%)
Dec 05, 2018 7.010 7.120 6.710 6.750 65,438 -0.25(-3.57%)
Dec 04, 2018 7.130 7.250 6.960 7.000 84,670 -0.16(-2.23%)
Dec 03, 2018 7.380 7.380 7.100 7.160 56,636 -0.17(-2.32%)
Nov 30, 2018 7.220 7.340 7.100 7.330 42,087 +0.13(+1.81%)
Nov 29, 2018 7.350 7.350 7.200 7.200 41,919 -0.15(-2.04%)
Nov 28, 2018 7.220 7.350 7.160 7.350 37,331 +0.20(+2.80%)
Nov 27, 2018 7.160 7.340 7.110 7.150 66,968 -0.14(-1.92%)
Nov 26, 2018 7.500 7.590 7.260 7.290 81,203 -0.20(-2.67%)
Nov 23, 2018 7.560 7.610 7.400 7.490 46,982 -0.07(-0.93%)
Nov 22, 2018 7.680 7.750 7.480 7.560 162,845 -0.26(-3.32%)
Nov 21, 2018 7.670 8.100 7.670 7.820 66,106 +0.17(+2.22%)
Nov 20, 2018 7.750 7.880 7.550 7.650 58,540 -0.11(-1.42%)
Nov 19, 2018 8.150 8.150 7.700 7.760 100,963 -0.39(-4.79%)
Nov 16, 2018 7.980 8.270 7.910 8.150 105,825 +0.21(+2.64%)
Nov 15, 2018 8.350 8.440 7.860 7.940 192,944 -0.41(-4.91%)
Nov 14, 2018 8.840 8.850 8.340 8.350 55,877 -0.49(-5.54%)
Nov 13, 2018 9.000 9.030 8.670 8.840 102,008 -0.17(-1.89%)
Nov 12, 2018 8.940 9.200 8.770 9.010 129,573 +0.26(+2.97%)
Nov 09, 2018 8.630 8.950 8.280 8.750 150,830 +0.20(+2.34%)
Nov 08, 2018 9.500 9.500 8.550 8.550 220,576 -0.95(-10.00%)
Nov 07, 2018 9.520 9.780 9.400 9.500 86,060 +0.06(+0.64%)
Nov 06, 2018 9.500 9.530 9.430 9.440 35,333 -0.07(-0.74%)
Nov 05, 2018 9.120 9.570 9.100 9.510 108,774 +0.35(+3.82%)
Nov 02, 2018 9.250 9.360 9.030 9.160 48,151 -0.03(-0.33%)
Nov 01, 2018 9.410 9.410 9.170 9.190 28,617 -0.21(-2.23%)
Oct 31, 2018 9.280 9.440 9.280 9.400 44,748 +0.15(+1.62%)
Oct 30, 2018 9.090 9.350 8.960 9.250 88,431 +0.16(+1.76%)
Oct 29, 2018 9.500 9.610 9.000 9.090 92,960 -0.37(-3.91%)
Oct 26, 2018 9.540 9.540 9.250 9.460 85,761 -0.09(-0.94%)
Oct 25, 2018 9.410 9.680 9.370 9.550 54,794 +0.17(+1.81%)
Oct 24, 2018 10.00 10.09 9.300 9.380 128,700 -0.54(-5.44%)
Oct 23, 2018 9.710 9.990 9.500 9.920 119,472 -0.05(-0.50%)
Oct 22, 2018 10.47 10.54 9.870 9.970 81,878 -0.38(-3.67%)
Oct 19, 2018 10.42 10.72 10.21 10.35 48,316 -0.03(-0.29%)
Oct 18, 2018 10.84 11.09 10.31 10.38 104,028 -0.48(-4.42%)
Oct 17, 2018 9.880 11.09 9.880 10.86 329,987 +0.89(+8.93%)
Oct 16, 2018 9.990 10.06 9.710 9.970 97,742 -0.03(-0.30%)
Oct 15, 2018 10.06 10.16 9.720 10.00 114,494 -0.05(-0.50%)
Oct 12, 2018 9.820 10.14 9.820 10.05 62,708 +0.13(+1.31%)
Oct 11, 2018 9.950 9.950 9.710 9.920 73,965 -0.04(-0.40%)
Oct 10, 2018 10.20 10.30 9.860 9.960 111,204 -0.23(-2.26%)
Oct 09, 2018 10.35 10.51 10.17 10.19 102,759 -0.08(-0.78%)
Oct 05, 2018 10.27 10.27 10.27 0 +0.06(+0.59%)
Oct 04, 2018 10.55 10.60 10.20 10.21 56,900 -0.38(-3.59%)
Oct 03, 2018 10.66 10.69 10.38 10.59 68,153 -0.07(-0.66%)
Oct 02, 2018 10.61 10.86 10.39 10.66 100,685 +0.13(+1.23%)
Oct 01, 2018 10.73 10.90 10.45 10.53 88,865 -0.22(-2.05%)
Sep 28, 2018 10.78 10.79 10.17 10.75 176,657 +0.26(+2.48%)
Sep 27, 2018 10.38 10.55 10.00 10.49 127,868 +0.11(+1.06%)
Sep 26, 2018 11.08 11.56 10.37 10.38 221,627 -0.86(-7.65%)
Sep 25, 2018 9.950 11.50 9.920 11.24 442,440 +1.31(+13.19%)
Sep 24, 2018 9.800 9.960 9.750 9.930 53,934 +0.16(+1.64%)
Sep 21, 2018 9.730 9.850 9.710 9.770 74,373 +0.04(+0.41%)
Sep 20, 2018 9.640 9.870 9.500 9.730 149,718 +0.19(+1.99%)
Sep 19, 2018 9.460 9.750 9.410 9.540 104,308 +0.08(+0.85%)
Sep 18, 2018 9.550 9.680 9.400 9.460 161,373 -0.13(-1.36%)
Sep 17, 2018 9.520 9.730 9.490 9.590 49,317 +0.00(+0.00%)
Sep 14, 2018 9.600 9.650 9.450 9.590 46,044 -0.05(-0.52%)
Sep 13, 2018 9.950 9.960 9.610 9.640 39,239 -0.25(-2.53%)
Sep 12, 2018 9.910 10.20 9.830 9.890 87,267 +0.02(+0.20%)
Sep 11, 2018 9.760 9.870 9.720 9.870 66,748 +0.17(+1.75%)
Sep 10, 2018 9.770 9.770 9.590 9.700 39,963 +0.04(+0.41%)
Sep 07, 2018 9.500 9.760 9.470 9.660 42,525 +0.15(+1.58%)
Sep 06, 2018 9.430 9.520 9.390 9.510 18,102 +0.06(+0.63%)
Sep 05, 2018 9.360 9.470 9.330 9.450 27,850 -0.03(-0.32%)
Sep 04, 2018 9.480 9.480 9.280 9.480 42,691 +0.10(+1.07%)
Aug 31, 2018 9.380 9.380 9.380 0 -0.04(-0.42%)
Aug 30, 2018 9.430 9.450 9.380 9.420 37,623 -0.01(-0.11%)
Aug 29, 2018 9.410 9.490 9.380 9.430 35,429 -0.04(-0.42%)
Aug 28, 2018 9.410 9.470 9.300 9.470 39,775 +0.06(+0.64%)
Aug 27, 2018 9.520 9.540 9.320 9.410 51,079 -0.08(-0.84%)
Aug 24, 2018 9.530 9.570 9.320 9.490 69,645 -0.09(-0.94%)
Aug 23, 2018 9.600 9.740 9.510 9.580 32,657 -0.06(-0.62%)
Aug 22, 2018 9.560 9.680 9.440 9.640 57,074 -0.01(-0.10%)
Aug 21, 2018 9.840 9.850 9.430 9.650 80,811 -0.07(-0.72%)
Aug 20, 2018 9.410 9.720 9.400 9.720 123,964 +0.35(+3.74%)
Aug 17, 2018 9.350 9.400 9.270 9.370 41,825 +0.07(+0.75%)
Aug 16, 2018 9.480 9.480 9.250 9.300 34,532 -0.15(-1.59%)
Aug 15, 2018 9.230 9.450 9.230 9.450 75,100 +0.23(+2.49%)
Aug 14, 2018 9.280 9.300 9.130 9.220 134,369 -0.17(-1.81%)
Aug 13, 2018 9.400 9.430 9.170 9.390 108,395 -0.08(-0.84%)
Aug 10, 2018 9.400 9.500 9.380 9.470 21,837 -0.01(-0.11%)
Aug 09, 2018 9.490 9.510 9.340 9.480 51,469 +0.00(+0.00%)
Aug 08, 2018 9.260 9.520 9.260 9.480 102,159 +0.30(+3.27%)
Aug 07, 2018 9.150 9.240 9.130 9.180 16,819 +0.03(+0.33%)
Aug 03, 2018 9.150 9.150 9.150 0 +0.05(+0.55%)
Aug 02, 2018 9.050 9.190 9.020 9.100 63,126 +0.03(+0.33%)
Aug 01, 2018 9.170 9.170 9.030 9.070 30,117 -0.08(-0.87%)
Jul 31, 2018 9.090 9.150 8.990 9.150 72,438 +0.07(+0.77%)
Jul 30, 2018 9.270 9.560 9.060 9.080 93,594 -0.45(-4.72%)
Jul 27, 2018 9.250 9.560 9.150 9.530 174,440 +0.55(+6.12%)
Jul 26, 2018 9.010 9.030 8.960 8.980 46,640 -0.05(-0.55%)
Jul 25, 2018 9.090 9.090 8.960 9.030 24,193 +0.04(+0.44%)
Jul 24, 2018 9.010 9.120 8.980 8.990 38,978 -0.13(-1.43%)
Jul 23, 2018 8.960 9.190 8.960 9.120 71,172 +0.17(+1.90%)
Jul 20, 2018 9.040 8.960 8.950 31,470 -0.01(-0.11%)
Jul 19, 2018 8.910 9.040 8.910 8.960 28,330 -0.01(-0.11%)
Jul 18, 2018 8.910 9.100 8.910 8.970 32,846 +0.01(+0.11%)
Jul 17, 2018 8.980 9.000 8.900 8.960 31,763 -0.05(-0.55%)
Jul 16, 2018 9.150 9.150 8.910 9.010 56,651 -0.11(-1.21%)
Jul 13, 2018 9.150 9.180 9.060 9.120 20,368 +0.00(+0.00%)
Jul 12, 2018 9.120 9.230 9.100 9.120 37,723 +0.01(+0.11%)
Jul 11, 2018 9.050 9.150 9.050 9.110 17,030 -0.01(-0.11%)
Jul 10, 2018 9.130 9.140 9.040 9.120 33,005 -0.01(-0.11%)
Jul 09, 2018 9.190 9.320 9.080 9.130 51,205 -0.03(-0.33%)
Jul 06, 2018 9.170 9.210 9.140 9.160 27,257 -0.05(-0.54%)
Jul 05, 2018 9.150 9.580 9.120 9.210 31,604 +0.00(+0.00%)
Jul 04, 2018 9.090 9.260 9.090 9.210 25,483 -0.03(-0.32%)
Jul 03, 2018 9.640 9.640 9.130 9.240 40,196 +0.10(+1.09%)
Jun 29, 2018 9.140 9.140 9.140 0 -0.10(-1.08%)
Jun 28, 2018 9.430 9.430 9.160 9.240 36,991 -0.04(-0.43%)
Jun 27, 2018 9.700 9.700 9.260 9.280 52,304 -0.22(-2.32%)
Jun 26, 2018 9.870 9.870 9.480 9.500 61,132 -0.15(-1.55%)
Jun 25, 2018 9.980 10.01 9.650 9.650 102,580 -0.26(-2.62%)
Jun 22, 2018 9.980 9.990 9.650 9.910 92,106 +0.08(+0.81%)
Jun 21, 2018 9.500 9.960 9.450 9.830 145,260 +0.38(+4.02%)
Jun 20, 2018 9.240 9.500 9.150 9.450 102,141 +0.34(+3.73%)
Jun 19, 2018 9.090 9.190 9.060 9.110 32,887 -0.01(-0.11%)
Jun 18, 2018 9.020 9.200 9.020 9.120 30,769 +0.06(+0.66%)
Jun 15, 2018 9.090 9.010 9.060 37,499 -0.03(-0.33%)
Jun 14, 2018 9.090 9.180 9.040 9.090 44,686 +0.01(+0.11%)
Jun 13, 2018 9.100 9.190 9.060 9.080 27,364 -0.04(-0.44%)
Jun 12, 2018 9.200 9.260 9.060 9.120 29,617 -0.08(-0.87%)
Jun 11, 2018 9.320 9.320 9.160 9.200 28,651 -0.01(-0.11%)
Jun 08, 2018 9.100 9.230 9.100 9.210 19,625 +0.12(+1.32%)
Jun 07, 2018 9.310 9.330 9.090 9.090 34,331 -0.15(-1.62%)
Jun 06, 2018 9.260 9.390 9.210 9.240 30,846 +0.00(+0.00%)
Jun 05, 2018 9.120 9.350 9.120 9.240 57,546 +0.02(+0.22%)
Jun 04, 2018 9.260 9.320 9.180 9.220 74,321 +0.07(+0.77%)
Jun 01, 2018 9.170 9.250 9.070 9.150 205,561 +0.00(+0.00%)
May 31, 2018 9.210 9.300 9.030 9.150 46,405 +0.03(+0.33%)
May 30, 2018 9.160 9.220 9.020 9.120 70,251 -0.03(-0.33%)
May 29, 2018 9.500 9.500 9.150 9.150 51,721 -0.26(-2.76%)
May 28, 2018 9.350 9.500 9.160 9.410 51,024 +0.21(+2.28%)
May 25, 2018 9.250 9.310 9.180 9.200 42,464 -0.06(-0.65%)
May 24, 2018 9.250 9.350 9.240 9.260 49,496 +0.01(+0.11%)
May 23, 2018 9.230 9.280 9.100 9.250 38,670 +0.14(+1.54%)
May 22, 2018 9.030 9.200 9.030 9.110 56,728 -0.04(-0.44%)
May 18, 2018 9.150 9.150 9.150 0 -0.20(-2.14%)
May 17, 2018 9.500 9.500 9.250 9.350 59,675 -0.13(-1.37%)
May 16, 2018 9.700 9.800 9.450 9.480 104,387 -0.04(-0.42%)
May 15, 2018 9.420 9.520 9.400 9.520 62,079 +0.15(+1.60%)
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.