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

Jushi Holdings Inc Class B Subordinate (CSE: JUSH )

0.8200 UNCHANGED
Official Closing Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2020 2.770 2.820 2.700 2.800 347,411 +0.03(+1.08%)
Aug 28, 2020 2.700 2.770 2.690 2.770 159,806 +0.08(+2.97%)
Aug 27, 2020 2.650 2.710 2.620 2.690 96,941 +0.06(+2.28%)
Aug 26, 2020 2.650 2.650 2.580 2.630 243,237 -0.01(-0.38%)
Aug 25, 2020 2.660 2.680 2.630 2.640 29,973 +0.00(+0.00%)
Aug 24, 2020 2.650 2.660 2.600 2.640 34,677 -0.01(-0.38%)
Aug 21, 2020 2.640 2.650 2.600 2.650 82,354 +0.05(+1.92%)
Aug 20, 2020 2.630 2.680 2.600 2.600 27,228 -0.06(-2.26%)
Aug 19, 2020 2.690 2.690 2.650 2.660 41,218 -0.02(-0.75%)
Aug 18, 2020 2.690 2.700 2.630 2.680 49,250 +0.00(+0.00%)
Aug 17, 2020 2.660 2.690 2.660 2.680 140,502 +0.02(+0.75%)
Aug 14, 2020 2.580 2.660 2.580 2.660 78,847 +0.04(+1.53%)
Aug 13, 2020 2.550 2.630 2.550 2.620 45,652 +0.06(+2.34%)
Aug 12, 2020 2.520 2.570 2.510 2.560 50,753 +0.04(+1.59%)
Aug 11, 2020 2.550 2.560 2.430 2.520 33,039 -0.03(-1.18%)
Aug 10, 2020 2.500 2.560 2.500 2.550 57,525 +0.05(+2.00%)
Aug 07, 2020 2.490 2.510 2.450 2.500 38,760 +0.00(+0.00%)
Aug 06, 2020 2.550 2.580 2.500 2.500 27,732 -0.08(-3.10%)
Aug 05, 2020 2.560 2.600 2.520 2.580 52,636 +0.02(+0.78%)
Aug 04, 2020 2.480 2.620 2.480 2.560 304,867 +0.16(+6.67%)
Jul 31, 2020 2.400 2.400 2.400 0 +0.05(+2.13%)
Jul 30, 2020 2.260 2.390 2.260 2.350 108,440 +0.12(+5.38%)
Jul 29, 2020 2.180 2.270 2.180 2.230 137,180 +0.05(+2.29%)
Jul 28, 2020 2.180 2.240 2.130 2.180 220,901 +0.02(+0.93%)
Jul 27, 2020 2.150 2.300 2.150 2.160 584,327 +0.01(+0.47%)
Jul 24, 2020 1.900 2.170 1.880 2.150 292,146 +0.20(+10.26%)
Jul 23, 2020 1.930 1.950 1.910 1.950 53,237 +0.04(+2.09%)
Jul 22, 2020 1.900 1.930 1.890 1.910 62,436 +0.01(+0.53%)
Jul 21, 2020 1.900 1.930 1.900 1.900 34,400 +0.02(+1.06%)
Jul 20, 2020 1.920 1.940 1.880 1.880 17,491 -0.02(-1.05%)
Jul 17, 2020 1.900 1.950 1.860 1.900 92,310 +0.05(+2.70%)
Jul 16, 2020 1.800 1.860 1.780 1.850 178,194 +0.03(+1.65%)
Jul 15, 2020 1.820 1.850 1.810 1.820 39,047 +0.02(+1.11%)
Jul 14, 2020 1.830 1.850 1.760 1.800 49,223 -0.05(-2.70%)
Jul 13, 2020 1.700 1.930 1.690 1.850 107,670 +0.20(+12.12%)
Jul 10, 2020 1.670 1.670 1.650 1.650 21,400 -0.05(-2.94%)
Jul 09, 2020 1.680 1.720 1.630 1.700 26,300 +0.04(+2.41%)
Jul 08, 2020 1.660 1.700 1.640 1.660 12,266 -0.13(-7.26%)
Jul 07, 2020 1.800 1.800 1.770 1.790 3,272 +0.03(+1.70%)
Jul 06, 2020 1.730 1.760 1.720 1.760 25,792 +0.02(+1.15%)
Jul 03, 2020 1.760 1.760 1.740 1.740 6,100 -0.03(-1.69%)
Jul 02, 2020 1.780 1.780 1.750 1.770 8,905 +0.01(+0.57%)
Jun 30, 2020 1.760 1.760 1.760 0 -0.03(-1.68%)
Jun 29, 2020 1.770 1.800 1.770 1.790 50,400 +0.01(+0.56%)
Jun 26, 2020 1.800 1.800 1.750 1.780 51,800 -0.02(-1.11%)
Jun 25, 2020 1.750 1.800 1.740 1.800 53,000 +0.05(+2.86%)
Jun 24, 2020 1.760 1.790 1.750 1.750 1,877 -0.02(-1.13%)
Jun 23, 2020 1.780 1.820 1.750 1.770 33,000 +0.07(+4.12%)
Jun 22, 2020 1.790 1.790 1.700 1.700 55,729 -0.05(-2.86%)
Jun 19, 2020 1.800 1.800 1.700 1.750 22,050 +0.00(+0.00%)
Jun 18, 2020 1.730 1.760 1.700 1.750 52,000 +0.00(+0.00%)
Jun 17, 2020 1.740 1.750 1.700 1.750 23,300 +0.00(+0.00%)
Jun 16, 2020 1.720 1.780 1.720 1.750 35,500 +0.08(+4.79%)
Jun 15, 2020 1.600 1.720 1.600 1.670 44,800 -0.05(-2.91%)
Jun 12, 2020 1.540 1.720 1.530 1.720 34,407 +0.22(+14.67%)
Jun 11, 2020 1.640 1.640 1.500 1.500 4,500 -0.14(-8.54%)
Jun 10, 2020 1.550 1.640 1.530 1.640 8,050 +0.14(+9.33%)
Jun 09, 2020 1.720 1.720 1.500 1.500 3,500 -0.13(-7.98%)
Jun 08, 2020 1.480 1.690 1.430 1.630 79,720 +0.19(+13.19%)
Jun 05, 2020 1.430 1.470 1.410 1.440 23,599 +0.04(+2.86%)
Jun 04, 2020 1.400 1.430 1.370 1.400 63,145 +0.00(+0.00%)
Jun 03, 2020 1.390 1.400 1.390 1.400 27,996 +0.01(+0.72%)
Jun 02, 2020 1.390 1.400 1.390 1.390 16,966 +0.02(+1.46%)
Jun 01, 2020 1.370 1.430 1.370 1.370 51,300 -0.02(-1.44%)
May 29, 2020 1.370 1.440 1.370 1.390 70,202 -0.01(-0.71%)
May 28, 2020 1.380 1.400 1.380 1.400 87,100 +0.05(+3.70%)
May 27, 2020 1.400 1.400 1.310 1.350 70,682 -0.05(-3.57%)
May 26, 2020 1.360 1.400 1.360 1.400 15,050 +0.04(+2.94%)
May 25, 2020 1.360 1.360 1.360 1.360 2,000 -0.01(-0.73%)
May 22, 2020 1.390 1.400 1.370 1.370 84,997 -0.02(-1.44%)
May 21, 2020 1.400 1.400 1.380 1.390 17,880 +0.02(+1.46%)
May 20, 2020 1.400 1.400 1.370 1.370 12,477 -0.03(-2.14%)
May 19, 2020 1.220 1.400 1.200 1.400 63,009 +0.11(+8.53%)
May 15, 2020 1.290 1.290 1.290 0 +0.12(+10.26%)
May 14, 2020 1.160 1.200 1.140 1.170 14,342 +0.03(+2.63%)
May 13, 2020 1.250 1.250 1.130 1.140 118,322 -0.04(-3.39%)
May 12, 2020 1.250 1.300 1.160 1.180 213,747 -0.04(-3.28%)
May 11, 2020 1.250 1.250 1.220 1.220 6,300 -0.02(-1.61%)
May 08, 2020 1.240 1.240 1.210 1.240 36,750 -0.01(-0.80%)
May 07, 2020 1.250 1.250 1.230 1.250 78,511 +0.00(+0.00%)
May 06, 2020 1.300 1.360 1.240 1.250 79,591 -0.05(-3.85%)
May 05, 2020 1.370 1.380 1.300 1.300 16,790 -0.12(-8.45%)
May 04, 2020 1.440 1.450 1.400 1.420 41,502 +0.00(+0.00%)
May 01, 2020 1.420 1.420 1.420 1.420 800 -0.03(-2.07%)
Apr 30, 2020 1.450 1.450 1.420 1.450 2,300 -0.02(-1.36%)
Apr 29, 2020 1.600 1.650 1.450 1.470 75,350 -0.10(-6.37%)
Apr 28, 2020 1.650 1.650 1.550 1.570 14,290 +0.14(+9.79%)
Apr 27, 2020 1.350 1.750 1.350 1.430 29,557 +0.08(+5.93%)
Apr 24, 2020 1.340 1.350 1.270 1.350 37,050 +0.00(+0.00%)
Apr 23, 2020 1.250 1.350 1.250 1.350 7,286 +0.05(+3.85%)
Apr 22, 2020 1.260 1.330 1.260 1.300 72,100 +0.08(+6.56%)
Apr 21, 2020 1.200 1.220 1.180 1.220 10,650 -0.01(-0.81%)
Apr 20, 2020 1.290 1.290 1.200 1.230 33,540 -0.07(-5.38%)
Apr 17, 2020 1.200 1.300 1.200 1.300 300 +0.05(+4.00%)
Apr 16, 2020 1.240 1.350 1.240 1.250 157,052 +0.02(+1.63%)
Apr 15, 2020 1.230 1.250 1.230 1.230 13,825 -0.02(-1.60%)
Apr 14, 2020 1.240 1.280 1.240 1.250 27,650 +0.03(+2.46%)
Apr 13, 2020 1.250 1.250 1.220 1.220 23,599 -0.03(-2.40%)
Apr 09, 2020 1.250 1.250 1.250 0 -0.01(-0.79%)
Apr 08, 2020 1.300 1.300 1.260 1.260 2,250 +0.01(+0.80%)
Apr 07, 2020 1.380 1.420 1.250 1.250 44,109 -0.05(-3.85%)
Apr 06, 2020 1.230 1.300 1.200 1.300 5,591 +0.06(+4.84%)
Apr 03, 2020 1.300 1.300 1.240 1.240 46,669 -0.06(-4.62%)
Apr 02, 2020 1.350 1.370 1.270 1.300 51,700 -0.07(-5.11%)
Apr 01, 2020 1.410 1.420 1.360 1.370 11,700 -0.05(-3.52%)
Mar 31, 2020 1.420 1.420 1.370 1.420 61,585 +0.02(+1.43%)
Mar 30, 2020 1.350 1.400 1.330 1.400 2,543 -0.02(-1.41%)
Mar 27, 2020 1.140 1.500 1.140 1.420 102,714 +0.28(+24.56%)
Mar 26, 2020 1.170 1.220 1.140 1.140 18,660 +0.04(+3.64%)
Mar 25, 2020 1.150 1.150 1.030 1.100 1,607,445 +0.00(+0.00%)
Mar 24, 2020 1.080 1.180 1.060 1.100 44,572 +0.02(+1.85%)
Mar 23, 2020 1.080 1.120 1.040 1.080 36,814 -0.16(-12.90%)
Mar 20, 2020 1.120 1.240 1.120 1.240 11,200 +0.09(+7.83%)
Mar 19, 2020 1.010 1.180 1.000 1.150 28,510 +0.10(+9.52%)
Mar 18, 2020 1.050 1.050 1.010 1.050 3,061 -0.17(-13.93%)
Mar 17, 2020 1.130 1.230 1.130 1.220 1,201 +0.03(+2.52%)
Mar 16, 2020 1.050 1.280 1.000 1.190 68,250 -0.06(-4.80%)
Mar 13, 2020 1.250 1.250 1.250 1.250 88,663 -0.06(-4.58%)
Mar 12, 2020 1.310 1.440 1.190 1.310 116,266 -0.07(-5.07%)
Mar 11, 2020 1.540 1.540 1.360 1.380 57,200 -0.15(-9.80%)
Mar 10, 2020 1.500 1.610 1.470 1.530 88,653 +0.10(+6.99%)
Mar 09, 2020 1.500 1.550 1.370 1.430 44,011 -0.17(-10.63%)
Mar 06, 2020 1.410 1.600 1.300 1.600 35,600 +0.03(+1.91%)
Mar 05, 2020 1.640 1.650 1.550 1.570 3,400 -0.08(-4.85%)
Mar 04, 2020 1.540 1.650 1.540 1.650 17,300 +0.10(+6.45%)
Mar 03, 2020 1.460 1.550 1.450 1.550 12,850 +0.05(+3.33%)
Mar 02, 2020 1.410 1.600 1.400 1.500 13,000 -0.05(-3.23%)
Feb 28, 2020 1.150 1.580 1.100 1.550 46,500 -0.02(-1.27%)
Feb 27, 2020 1.650 1.650 1.570 1.570 800 -0.04(-2.48%)
Feb 26, 2020 1.600 1.610 1.520 1.610 28,875 +0.01(+0.63%)
Feb 25, 2020 1.730 1.730 1.550 1.600 16,386 -0.13(-7.51%)
Feb 24, 2020 1.730 1.730 1.680 1.730 13,350 -0.02(-1.14%)
Feb 21, 2020 1.750 1.750 1.700 1.750 15,200 +0.05(+2.94%)
Feb 20, 2020 1.700 1.700 1.700 1.700 21,500 +0.00(+0.00%)
Feb 19, 2020 1.700 1.760 1.660 1.700 8,700 +0.02(+1.19%)
Feb 18, 2020 1.740 1.820 1.680 1.680 11,988 -0.12(-6.67%)
Feb 14, 2020 1.800 1.800 1.800 0 +0.13(+7.78%)
Feb 13, 2020 1.630 1.730 1.630 1.670 40,495 +0.08(+5.03%)
Feb 12, 2020 1.640 1.640 1.580 1.590 24,707 -0.05(-3.05%)
Feb 11, 2020 1.680 1.690 1.640 1.640 10,358 -0.05(-2.96%)
Feb 10, 2020 1.700 1.720 1.680 1.690 81,231 -0.01(-0.59%)
Feb 07, 2020 1.630 1.700 1.630 1.700 4,018 +0.01(+0.59%)
Feb 06, 2020 1.750 1.770 1.690 1.690 40,093 -0.01(-0.59%)
Feb 05, 2020 1.700 1.750 1.660 1.700 188,249 +0.00(+0.00%)
Feb 04, 2020 1.660 1.720 1.550 1.700 517,654 +0.08(+4.94%)
Feb 03, 2020 1.730 1.790 1.620 1.620 38,932 -0.13(-7.43%)
Jan 31, 2020 1.700 1.750 1.650 1.750 103,058 +0.07(+4.17%)
Jan 30, 2020 1.740 1.740 1.660 1.680 16,853 -0.07(-4.00%)
Jan 29, 2020 1.740 1.770 1.700 1.750 12,450 -0.02(-1.13%)
Jan 28, 2020 1.770 1.800 1.730 1.770 15,650 +0.01(+0.57%)
Jan 27, 2020 1.670 1.800 1.670 1.760 520,701 +0.10(+6.02%)
Jan 24, 2020 1.890 1.890 1.660 1.660 42,909 -0.19(-10.27%)
Jan 23, 2020 1.750 1.870 1.730 1.850 17,750 +0.05(+2.78%)
Jan 22, 2020 1.850 1.900 1.720 1.800 81,924 -0.04(-2.17%)
Jan 21, 2020 1.900 1.900 1.720 1.840 71,616 -0.06(-3.16%)
Jan 20, 2020 1.880 1.950 1.850 1.900 11,992 +0.01(+0.53%)
Jan 17, 2020 1.950 1.950 1.850 1.890 3,000 +0.06(+3.28%)
Jan 16, 2020 1.850 1.910 1.820 1.830 121,850 -0.01(-0.54%)
Jan 15, 2020 1.840 1.900 1.810 1.840 232,492 +0.02(+1.10%)
Jan 14, 2020 1.880 1.900 1.710 1.820 66,200 -0.06(-3.19%)
Jan 13, 2020 1.750 1.880 1.680 1.880 36,471 +0.21(+12.57%)
Jan 10, 2020 1.700 1.720 1.630 1.670 272,959 -0.06(-3.47%)
Jan 09, 2020 1.740 1.780 1.660 1.730 9,625 -0.04(-2.26%)
Jan 08, 2020 1.770 1.770 1.630 1.770 150,507 +0.00(+0.00%)
Jan 07, 2020 1.700 1.770 1.660 1.770 3,400 +0.07(+4.12%)
Jan 06, 2020 1.800 1.800 1.670 1.700 42,140 -0.05(-2.86%)
Jan 03, 2020 1.850 1.850 1.710 1.750 5,800 -0.05(-2.78%)
Jan 02, 2020 1.760 1.850 1.700 1.800 105,341 +0.08(+4.65%)
Dec 31, 2019 1.720 1.720 1.720 0 -0.04(-2.27%)
Dec 30, 2019 1.650 1.810 1.650 1.760 80,772 +0.10(+6.02%)
Dec 27, 2019 1.750 1.750 1.600 1.660 582,093 +0.01(+0.61%)
Dec 24, 2019 1.650 1.650 1.650 0 -0.05(-2.94%)
Dec 23, 2019 1.850 1.900 1.600 1.700 238,341 -0.12(-6.59%)
Dec 20, 2019 1.800 1.850 1.770 1.820 125,993 +0.11(+6.43%)
Dec 19, 2019 1.650 1.780 1.650 1.710 49,903 +0.07(+4.27%)
Dec 18, 2019 1.740 1.750 1.580 1.640 108,385 -0.14(-7.87%)
Dec 17, 2019 1.870 1.870 1.750 1.780 39,698 -0.10(-5.32%)
Dec 16, 2019 1.820 2.000 1.820 1.880 31,256 +0.01(+0.53%)
Dec 13, 2019 1.750 1.900 1.750 1.870 68,800 +0.13(+7.47%)
Dec 12, 2019 1.500 1.750 1.500 1.740 36,830 +0.24(+16.00%)
Dec 11, 2019 1.520 1.520 1.450 1.500 114,200 -0.02(-1.32%)
Dec 10, 2019 1.550 1.600 1.480 1.520 9,900 +0.02(+1.33%)
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.