|
Live Quote:
On
|
|
|
|
|
Wednesday, July 30, 2025 9:11:02 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 1/18/2021
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
8,800 |
| Split-adjusted Price |
13.30 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.51
|
13.30
|
8,800
|
|
|
1/15/2021
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.58
|
13.39
|
400
|
|
|
1/14/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.30
|
0
|
|
|
1/13/2021
|
-0.50 / -3.36%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.48
|
13.21
|
2,000
|
|
|
1/12/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
13.57
|
4,100
|
|
|
1/11/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
300
|
|
|
1/8/2021
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
3,400
|
|
|
1/7/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.22
|
0
|
|
|
1/6/2021
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.22
|
200
|
|
|
1/5/2021
|
-0.20 / -1.31%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.12
|
13.85
|
1,000
|
|
|
1/4/2021
|
-1.90 / -10.98%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.32
|
14.12
|
500
|
|
|
12/31/2020
|
-1.40 / -8.54%
|
15.40
|
18.60
|
15.00
|
15.00
|
17.28
|
13.76
|
3,600
|
|
|
12/30/2020
|
+0.80 / +5.44%
|
15.50
|
16.60
|
15.50
|
15.50
|
16.39
|
14.22
|
2,400
|
|
|
12/29/2020
|
+0.20 / +1.39%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.68
|
13.39
|
2,500
|
|
|
12/28/2020
|
-0.30 / -2.01%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.41
|
13.39
|
5,300
|
|
|
12/25/2020
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.89
|
13.57
|
2,100
|
|
|
12/24/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.66
|
0
|
|
|
12/23/2020
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.86
|
13.57
|
4,100
|
|
|
12/22/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.57
|
0
|
|
|
12/21/2020
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.30
|
14.70
|
14.76
|
13.48
|
18,200
|
|
|
12/18/2020
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.66
|
100
|
|
|
12/17/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/16/2020
|
-0.70 / -4.67%
|
15.50
|
15.50
|
14.10
|
14.30
|
15.00
|
13.11
|
5,900
|
|
|
12/15/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/14/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/11/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/10/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/9/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/8/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/7/2020
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:09:57 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|