Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Canopy Growth Corp (OP: TWMJF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 5.667 5.700 5.460 5.500 199,835 -0.18(-3.17%)
May 30, 2017 5.821 5.860 5.680 5.680 153,700 -0.25(-4.22%)
May 26, 2017 5.645 6.020 5.598 5.930 121,317 +0.24(+4.24%)
May 25, 2017 5.926 5.950 5.649 5.689 216,938 -0.23(-3.94%)
May 24, 2017 6.005 6.030 5.880 5.923 123,215 -0.05(-0.91%)
May 23, 2017 6.012 6.090 5.948 5.977 113,895 -0.04(-0.72%)
May 22, 2017 6.010 6.040 5.960 6.020 129,985 +0.00(+0.00%)
May 19, 2017 5.988 6.100 5.950 6.020 106,927 +0.04(+0.66%)
May 18, 2017 5.934 6.110 5.840 5.980 108,580 -0.01(-0.16%)
May 17, 2017 6.083 6.109 5.952 5.990 144,271 -0.14(-2.24%)
May 16, 2017 6.127 6.171 5.993 6.128 128,407 +0.08(+1.28%)
May 15, 2017 6.004 6.164 5.914 6.050 165,949 +0.13(+2.20%)
May 12, 2017 6.338 6.430 5.920 5.920 234,730 -0.33(-5.28%)
May 11, 2017 5.473 6.270 5.362 6.250 474,810 +0.55(+9.65%)
May 10, 2017 6.008 6.030 5.679 5.700 574,039 -0.33(-5.46%)
May 09, 2017 6.348 6.400 5.995 6.029 504,828 -0.32(-5.05%)
May 08, 2017 6.515 6.560 6.250 6.350 371,166 -0.19(-2.91%)
May 05, 2017 6.587 6.619 6.490 6.540 122,270 -0.09(-1.36%)
May 04, 2017 6.702 6.720 6.510 6.630 115,018 -0.02(-0.24%)
May 03, 2017 6.688 6.750 6.640 6.646 145,073 +0.00(+0.05%)
May 02, 2017 6.703 6.818 6.600 6.643 204,242 -0.05(-0.71%)
May 01, 2017 6.715 6.770 6.650 6.690 265,840 +0.03(+0.42%)
Apr 28, 2017 6.496 6.700 6.485 6.662 247,845 +0.15(+2.33%)
Apr 27, 2017 6.683 6.704 6.500 6.510 354,514 -0.23(-3.38%)
Apr 26, 2017 6.957 6.980 6.652 6.737 304,451 -0.25(-3.61%)
Apr 25, 2017 7.233 7.270 6.881 6.990 470,300 -0.27(-3.75%)
Apr 24, 2017 7.357 7.480 7.240 7.262 167,837 -0.05(-0.68%)
Apr 21, 2017 7.393 7.412 7.290 7.312 185,883 -0.04(-0.53%)
Apr 20, 2017 7.543 7.580 7.310 7.351 301,139 -0.25(-3.28%)
Apr 19, 2017 7.303 7.694 7.280 7.600 303,362 +0.37(+5.15%)
Apr 18, 2017 7.112 7.300 7.020 7.228 304,029 +0.01(+0.10%)
Apr 17, 2017 7.463 7.490 7.171 7.220 367,977 -0.24(-3.20%)
Apr 13, 2017 7.720 7.820 7.301 7.459 338,858 -0.28(-3.60%)
Apr 12, 2017 7.794 7.870 7.549 7.738 229,326 +0.01(+0.10%)
Apr 11, 2017 8.285 8.380 7.649 7.730 421,108 -0.44(-5.39%)
Apr 10, 2017 7.712 8.200 7.545 8.170 530,079 +0.53(+6.87%)
Apr 07, 2017 7.735 7.772 7.520 7.645 232,548 -0.02(-0.25%)
Apr 06, 2017 7.487 7.684 7.420 7.664 234,863 +0.18(+2.36%)
Apr 05, 2017 7.533 7.780 7.435 7.487 263,602 -0.03(-0.37%)
Apr 04, 2017 7.589 7.660 7.430 7.514 287,740 -0.11(-1.48%)
Apr 03, 2017 7.936 7.990 7.626 7.627 320,457 -0.37(-4.66%)
Mar 31, 2017 7.760 8.000 7.666 8.000 184,636 +0.17(+2.17%)
Mar 30, 2017 8.098 8.120 7.770 7.830 265,441 -0.24(-2.97%)
Mar 29, 2017 8.125 8.180 7.980 8.070 173,290 -0.09(-1.10%)
Mar 28, 2017 8.412 8.430 7.984 8.160 410,045 -0.04(-0.49%)
Mar 27, 2017 8.224 8.240 7.810 8.200 562,671 +0.83(+11.31%)
Mar 24, 2017 7.644 7.690 7.330 7.367 167,244 -0.25(-3.33%)
Mar 23, 2017 7.540 7.650 7.440 7.620 203,936 +0.30(+4.13%)
Mar 22, 2017 7.306 7.450 7.124 7.318 323,760 -0.04(-0.59%)
Mar 21, 2017 7.827 7.870 7.357 7.361 387,824 -0.37(-4.77%)
Mar 20, 2017 8.012 8.150 7.710 7.730 287,719 -0.27(-3.36%)
Mar 17, 2017 8.391 8.410 7.998 7.999 155,481 -0.30(-3.63%)
Mar 16, 2017 8.270 8.420 8.220 8.300 153,587 +0.16(+1.97%)
Mar 15, 2017 8.244 8.278 8.040 8.140 111,190 -0.07(-0.85%)
Mar 14, 2017 8.337 8.359 8.170 8.210 142,130 -0.04(-0.50%)
Mar 13, 2017 8.327 8.380 8.200 8.251 207,934 +0.18(+2.25%)
Mar 10, 2017 8.396 8.413 7.994 8.070 167,801 -0.10(-1.20%)
Mar 09, 2017 7.690 8.210 7.606 8.168 206,728 +0.41(+5.25%)
Mar 08, 2017 7.704 7.920 7.099 7.760 786,374 -0.38(-4.69%)
Mar 07, 2017 8.505 8.620 8.030 8.142 491,099 -0.63(-7.14%)
Mar 06, 2017 8.851 8.860 8.520 8.769 219,485 -0.03(-0.34%)
Mar 03, 2017 8.898 8.960 8.739 8.799 193,608 -0.03(-0.35%)
Mar 02, 2017 8.910 8.981 8.779 8.830 159,309 -0.08(-0.90%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.