Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CGC )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.1850 0.1850 0.1800 0.1800 30,411 -0.01(-2.70%)
Sep 18, 2024 0.1850 0.1850 0.1850 0.1850 12,020 -0.01(-2.63%)
Sep 17, 2024 0.1850 0.1900 0.1850 0.1900 27,750 +0.00(+0.00%)
Sep 16, 2024 0.1900 0.1900 0.1850 0.1900 65,813 +0.01(+2.70%)
Sep 13, 2024 0.1900 0.1900 0.1850 0.1850 23,000 +0.00(+0.00%)
Sep 12, 2024 0.1900 0.1900 0.1850 0.1850 27,120 -0.01(-2.63%)
Sep 11, 2024 0.1900 0.1900 0.1900 0.1900 20,530 +0.00(+0.00%)
Sep 10, 2024 0.1850 0.1950 0.1850 0.1900 109,900 +0.01(+5.56%)
Sep 09, 2024 0.1850 0.1850 0.1800 0.1800 49,500 -0.01(-2.70%)
Sep 06, 2024 0.1800 0.1900 0.1750 0.1850 223,207 +0.00(+0.00%)
Sep 05, 2024 0.1800 0.1850 0.1800 0.1850 33,010 +0.01(+2.78%)
Sep 04, 2024 0.1750 0.1800 0.1750 0.1800 138,000 +0.01(+2.86%)
Sep 03, 2024 0.1650 0.1750 0.1650 0.1750 351,431 +0.01(+6.06%)
Aug 30, 2024 0.1650 0 +0.01(+3.13%)
Aug 29, 2024 0.1650 0.1650 0.1600 0.1600 66,500 +0.00(+0.00%)
Aug 28, 2024 0.1600 0.1600 0.1600 0.1600 40,000 +0.00(+0.00%)
Aug 27, 2024 0.1600 0.1600 0.1600 0.1600 8,700 +0.00(+0.00%)
Aug 23, 2024 0.1600 0 +0.01(+3.23%)
Aug 21, 2024 0.1550 0 +0.00(+0.00%)
Aug 20, 2024 0.1550 0.1550 0.1500 0.1550 37,500 +0.00(+0.00%)
Aug 19, 2024 0.1600 0.1600 0.1550 0.1550 7,000 -0.01(-3.13%)
Aug 16, 2024 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Aug 15, 2024 0.1650 0.1650 0.1550 0.1550 52,165 -0.01(-3.13%)
Aug 14, 2024 0.1700 0.1700 0.1600 0.1600 8,500 -0.01(-3.03%)
Aug 13, 2024 0.1650 0.1650 0.1600 0.1650 46,085 +0.00(+0.00%)
Aug 12, 2024 0.1600 0.1650 0.1600 0.1650 40,246 +0.01(+3.13%)
Aug 09, 2024 0.1650 0.1650 0.1600 0.1600 185,000 +0.01(+6.67%)
Aug 08, 2024 0.1650 0.1650 0.1500 0.1500 163,877 -0.02(-9.09%)
Aug 07, 2024 0.1650 0.1700 0.1600 0.1650 210,914 +0.01(+3.13%)
Aug 06, 2024 0.1550 0.1650 0.1550 0.1600 53,767 +0.01(+3.23%)
Aug 02, 2024 0.1550 0 -0.01(-3.13%)
Aug 01, 2024 0.1450 0.1600 0.1450 0.1600 77,010 +0.02(+14.29%)
Jul 31, 2024 0.1400 0.1450 0.1300 0.1400 62,000 +0.01(+7.69%)
Jul 30, 2024 0.1350 0.1350 0.1250 0.1300 57,500 -0.01(-3.70%)
Jul 29, 2024 0.1350 0.1350 0.1350 0.1350 3,510 +0.01(+3.85%)
Jul 26, 2024 0.1300 0.1350 0.1300 0.1300 40,500 +0.01(+4.00%)
Jul 25, 2024 0.1400 0.1400 0.1250 0.1250 85,700 -0.02(-10.71%)
Jul 24, 2024 0.1350 0.1400 0.1350 0.1400 30,560 +0.01(+3.70%)
Jul 23, 2024 0.1350 0.1350 0.1350 0.1350 12,720 +0.00(+0.00%)
Jul 22, 2024 0.1350 0.1400 0.1350 0.1350 69,643 +0.00(+0.00%)
Jul 19, 2024 0.1500 0.1500 0.1350 0.1350 101,021 -0.01(-10.00%)
Jul 18, 2024 0.1450 0.1500 0.1450 0.1500 16,010 +0.01(+3.45%)
Jul 17, 2024 0.1500 0.1500 0.1450 0.1450 18,300 +0.00(+3.57%)
Jul 16, 2024 0.1500 0.1500 0.1400 0.1400 55,100 -0.01(-6.67%)
Jul 15, 2024 0.1500 0.1500 0.1500 0.1500 22,600 +0.00(+0.00%)
Jul 12, 2024 0.1500 0.1500 0.1500 0.1500 11,000 +0.01(+3.45%)
Jul 11, 2024 0.1450 0.1450 0.1400 0.1450 18,754 +0.00(+0.00%)
Jul 10, 2024 0.1450 0.1450 0.1400 0.1450 71,500 +0.00(+0.00%)
Jul 09, 2024 0.1550 0.1550 0.1450 0.1450 29,901 +0.00(+0.00%)
Jul 08, 2024 0.1450 0.1450 0.1450 0.1450 8,500 -0.01(-3.33%)
Jul 05, 2024 0.1500 0.1500 0.1500 0.1500 24,400 +0.00(+0.00%)
Jul 04, 2024 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jul 03, 2024 0.1500 0.1600 0.1500 0.1500 17,000 +0.00(+0.00%)
Jul 02, 2024 0.1550 0.1600 0.1500 0.1500 22,500 -0.01(-3.23%)
Jun 28, 2024 0.1550 0 +0.00(+0.00%)
Jun 27, 2024 0.1500 0.1550 0.1500 0.1550 1,000 +0.00(+0.00%)
Jun 26, 2024 0.1550 0.1550 0.1400 0.1550 30,500 -0.01(-3.13%)
Jun 25, 2024 0.1550 0.1600 0.1550 0.1600 38,500 +0.01(+3.23%)
Jun 24, 2024 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+3.33%)
Jun 21, 2024 0.1550 0.1550 0.1500 0.1500 15,000 +0.00(+0.00%)
Jun 19, 2024 0.1500 0 +0.01(+3.45%)
Jun 18, 2024 0.1500 0.1500 0.1450 0.1450 15,000 -0.01(-3.33%)
Jun 17, 2024 0.1600 0.1600 0.1500 0.1500 157,000 -0.01(-6.25%)
Jun 14, 2024 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jun 13, 2024 0.1650 0.1650 0.1600 0.1600 7,600 +0.00(+0.00%)
Jun 12, 2024 0.1650 0.1650 0.1600 0.1600 27,000 -0.01(-3.03%)
Jun 11, 2024 0.1650 0.1650 0.1650 0.1650 7,660 +0.01(+3.13%)
Jun 10, 2024 0.1600 0.1700 0.1550 0.1600 59,007 -0.01(-3.03%)
Jun 07, 2024 0.1650 0.1650 0.1650 0.1650 6,700 +0.00(+0.00%)
Jun 06, 2024 0.1650 0.1650 0.1650 0.1650 60,501 +0.01(+6.45%)
Jun 04, 2024 0.1550 10 +0.00(+0.00%)
Jun 03, 2024 0.1650 0.1650 0.1500 0.1550 21,000 +0.00(+0.00%)
May 31, 2024 0.1400 0.1550 0.1350 0.1550 244,000 +0.01(+10.71%)
May 30, 2024 0.1400 0.1400 0.1400 0.1400 9,520 +0.00(+0.00%)
May 29, 2024 0.1400 0.1400 0.1400 0.1400 17,249 +0.00(+0.00%)
May 28, 2024 0.1400 0.1400 0.1400 0.1400 38,600 +0.00(+0.00%)
May 27, 2024 0.1500 0.1500 0.1400 0.1400 84,732 -0.00(-3.45%)
May 24, 2024 0.1550 0.1550 0.1450 0.1450 46,700 -0.01(-6.45%)
May 23, 2024 0.1600 0.1600 0.1550 0.1550 25,500 +0.00(+0.00%)
May 22, 2024 0.1550 0.1550 0.1550 0.1550 5,124 +0.00(+0.00%)
May 21, 2024 0.1500 0.1550 0.1500 0.1550 36,820 +0.00(+0.00%)
May 17, 2024 0.1550 0 +0.00(+0.00%)
May 16, 2024 0.1600 0.1650 0.1550 0.1550 142,026 -0.01(-3.13%)
May 15, 2024 0.1650 0.1650 0.1600 0.1600 68,500 +0.00(+0.00%)
May 14, 2024 0.1650 0.1650 0.1550 0.1600 70,772 -0.01(-5.88%)
May 13, 2024 0.1700 0.1700 0.1650 0.1700 35,847 +0.01(+3.03%)
May 10, 2024 0.1650 0.1700 0.1650 0.1650 29,116 +0.00(+0.00%)
May 09, 2024 0.1650 0.1700 0.1650 0.1650 18,000 +0.00(+0.00%)
May 08, 2024 0.1650 0.1650 0.1600 0.1650 25,030 +0.00(+0.00%)
May 07, 2024 0.1550 0.1650 0.1550 0.1650 23,000 +0.01(+6.45%)
May 06, 2024 0.1550 0.1600 0.1450 0.1550 111,400 +0.00(+0.00%)
May 03, 2024 0.1600 0.1600 0.1500 0.1550 38,933 +0.00(+0.00%)
May 02, 2024 0.1650 0.1650 0.1450 0.1550 101,000 -0.01(-3.13%)
May 01, 2024 0.1750 0.1750 0.1600 0.1600 264,905 -0.01(-5.88%)
Apr 30, 2024 0.1700 0.1700 0.1700 0.1700 8,516 +0.00(+0.00%)
Apr 29, 2024 0.1850 0.1850 0.1650 0.1700 108,616 -0.01(-5.56%)
Apr 26, 2024 0.1800 0.1800 0.1800 0.1800 33,520 +0.00(+0.00%)
Apr 25, 2024 0.1800 0.1800 0.1800 0.1800 29,135 +0.00(+0.00%)
Apr 24, 2024 0.1800 0.1800 0.1700 0.1800 104,050 +0.00(+0.00%)
Apr 23, 2024 0.1950 0.1950 0.1800 0.1800 148,872 -0.01(-5.26%)
Apr 22, 2024 0.1950 0.1950 0.1900 0.1900 101,512 -0.01(-2.56%)
Apr 19, 2024 0.1950 0.1950 0.1950 0.1950 12,775 +0.01(+2.63%)
Apr 18, 2024 0.1950 0.1950 0.1900 0.1900 87,081 -0.01(-2.56%)
Apr 17, 2024 0.1950 0.2000 0.1950 0.1950 46,359 -0.01(-2.50%)
Apr 16, 2024 0.1900 0.2000 0.1800 0.2000 175,598 +0.01(+5.26%)
Apr 15, 2024 0.1900 0.1950 0.1850 0.1900 114,278 +0.00(+0.00%)
Apr 12, 2024 0.2000 0.2000 0.1900 0.1900 89,503 -0.01(-2.56%)
Apr 11, 2024 0.1900 0.2000 0.1900 0.1950 225,743 +0.00(+0.00%)
Apr 10, 2024 0.1950 0.1950 0.1900 0.1950 72,744 +0.00(+0.00%)
Apr 09, 2024 0.2000 0.2000 0.1950 0.1950 59,627 +0.00(+0.00%)
Apr 08, 2024 0.2000 0.2000 0.1950 0.1950 91,687 +0.00(+0.00%)
Apr 05, 2024 0.2050 0.2050 0.1900 0.1950 208,010 -0.01(-4.88%)
Apr 04, 2024 0.2100 0.2100 0.2050 0.2050 225,674 -0.01(-2.38%)
Apr 03, 2024 0.2050 0.2100 0.2000 0.2100 222,094 +0.01(+2.44%)
Apr 02, 2024 0.2000 0.2050 0.1950 0.2050 154,000 +0.00(+0.00%)
Apr 01, 2024 0.1950 0.2100 0.1950 0.2050 681,700 +0.01(+7.89%)
Mar 28, 2024 0.1900 0 +0.00(+0.00%)
Mar 27, 2024 0.1950 0.2000 0.1900 0.1900 158,490 -0.01(-2.56%)
Mar 26, 2024 0.1850 0.1950 0.1850 0.1950 233,380 +0.01(+5.41%)
Mar 25, 2024 0.1850 0.1850 0.1800 0.1850 99,534 +0.01(+2.78%)
Mar 22, 2024 0.1750 0.1800 0.1750 0.1800 59,500 +0.01(+2.86%)
Mar 21, 2024 0.1750 0.1800 0.1750 0.1750 36,030 +0.00(+0.00%)
Mar 20, 2024 0.1800 0.1850 0.1750 0.1750 75,850 -0.01(-2.78%)
Mar 19, 2024 0.1800 0.1850 0.1800 0.1800 26,500 +0.00(+0.00%)
Mar 18, 2024 0.1850 0.1900 0.1750 0.1800 164,700 -0.01(-5.26%)
Mar 15, 2024 0.1900 0.1900 0.1850 0.1900 116,087 +0.00(+0.00%)
Mar 14, 2024 0.1700 0.1900 0.1700 0.1900 265,463 +0.02(+15.15%)
Mar 13, 2024 0.1450 0.1700 0.1450 0.1650 481,750 +0.02(+13.79%)
Mar 12, 2024 0.1450 0.1450 0.1450 0.1450 37,500 +0.00(+0.00%)
Mar 11, 2024 0.1400 0.1450 0.1400 0.1450 64,300 +0.00(+3.57%)
Mar 08, 2024 0.1400 0.1400 0.1400 0.1400 108,697 +0.01(+3.70%)
Mar 07, 2024 0.1400 0.1400 0.1350 0.1350 120,530 +0.00(+0.00%)
Mar 06, 2024 0.1400 0.1400 0.1350 0.1350 93,000 -0.01(-3.57%)
Mar 05, 2024 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Mar 04, 2024 0.1400 0.1400 0.1400 0.1400 110,264 +0.01(+3.70%)
Mar 01, 2024 0.1350 0.1350 0.1300 0.1350 88,215 +0.01(+3.85%)
Feb 29, 2024 0.1350 0.1350 0.1300 0.1300 84,400 +0.00(+0.00%)
Feb 28, 2024 0.1350 0.1350 0.1300 0.1300 13,000 +0.00(+0.00%)
Feb 27, 2024 0.1350 0.1350 0.1300 0.1300 66,300 -0.01(-3.70%)
Feb 26, 2024 0.1350 0.1350 0.1350 0.1350 5,500 +0.00(+0.00%)
Feb 23, 2024 0.1400 0.1400 0.1350 0.1350 7,500 +0.00(+0.00%)
Feb 22, 2024 0.1350 0.1350 0.1350 0.1350 66,000 +0.00(+0.00%)
Feb 21, 2024 0.1350 0.1400 0.1300 0.1350 88,000 +0.00(+0.00%)
Feb 20, 2024 0.1350 0.1350 0.1350 0.1350 52,540 -0.01(-3.57%)
Feb 16, 2024 0.1400 0 +0.00(+0.00%)
Feb 15, 2024 0.1450 0.1450 0.1400 0.1400 6,000 +0.00(+0.00%)
Feb 14, 2024 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Feb 13, 2024 0.1400 0.1400 0.1400 0.1400 13,000 +0.00(+0.00%)
Feb 12, 2024 0.1350 0.1400 0.1350 0.1400 12,025 +0.01(+3.70%)
Feb 09, 2024 0.1350 0.1350 0.1350 0.1350 31,500 +0.00(+0.00%)
Feb 08, 2024 0.1400 0.1400 0.1300 0.1350 68,452 -0.01(-3.57%)
Feb 07, 2024 0.1450 0.1450 0.1400 0.1400 23,515 -0.00(-3.45%)
Feb 06, 2024 0.1450 0.1450 0.1450 0.1450 9,000 +0.00(+3.57%)
Feb 05, 2024 0.1400 0.1400 0.1350 0.1400 23,142 +0.00(+0.00%)
Feb 02, 2024 0.1500 0.1500 0.1350 0.1400 185,541 -0.01(-6.67%)
Feb 01, 2024 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Jan 31, 2024 0.1500 0.1500 0.1500 0.1500 8,500 +0.01(+3.45%)
Jan 30, 2024 0.1450 0.1450 0.1400 0.1450 56,006 +0.01(+7.41%)
Jan 29, 2024 0.1400 0.1400 0.1350 0.1350 42,500 +0.00(+0.00%)
Jan 26, 2024 0.1300 0.1400 0.1300 0.1350 91,550 +0.01(+3.85%)
Jan 25, 2024 0.1500 0.1500 0.1300 0.1300 186,000 -0.02(-13.33%)
Jan 24, 2024 0.1500 0.1500 0.1450 0.1500 12,000 +0.00(+1.35%)
Jan 23, 2024 0.1450 0.1480 0.1450 0.1480 30,250 +0.00(+2.07%)
Jan 22, 2024 0.1450 0.1500 0.1400 0.1450 143,000 +0.00(+0.00%)
Jan 19, 2024 0.1350 0.1450 0.1350 0.1450 90,500 +0.01(+7.41%)
Jan 18, 2024 0.1350 0.1400 0.1350 0.1350 43,500 +0.00(+1.50%)
Jan 17, 2024 0.1300 0.1330 0.1300 0.1330 43,700 +0.01(+6.40%)
Jan 16, 2024 0.1350 0.1350 0.1250 0.1250 69,000 -0.01(-3.85%)
Jan 15, 2024 0.1300 0.1350 0.1300 0.1300 18,503 +0.00(+0.00%)
Jan 12, 2024 0.1350 0.1400 0.1250 0.1300 203,535 -0.01(-7.14%)
Jan 11, 2024 0.1400 0.1400 0.1350 0.1400 29,950 +0.01(+3.70%)
Jan 10, 2024 0.1400 0.1400 0.1350 0.1350 57,000 -0.01(-3.57%)
Jan 09, 2024 0.1400 0.1400 0.1400 0.1400 4,002 +0.00(+0.00%)
Jan 08, 2024 0.1500 0.1500 0.1400 0.1400 20,385 +0.00(+0.00%)
Jan 05, 2024 0.1400 0.1400 0.1400 0.1400 30,295 +0.01(+3.70%)
Jan 04, 2024 0.1450 0.1450 0.1350 0.1350 61,900 -0.01(-3.57%)
Jan 03, 2024 0.1500 0.1500 0.1400 0.1400 96,600 -0.01(-6.67%)
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.