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

Liht Cannabis Corp (OP: LIHTF )

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, 2019 0.1412 0.1510 0.1377 0.1460 40,600 +0.00(+0.69%)
May 30, 2019 0.1500 0.1504 0.1450 0.1450 46,772 -0.00(-0.34%)
May 29, 2019 0.1500 0.1575 0.1450 0.1455 69,314 -0.01(-5.46%)
May 28, 2019 0.1545 0.1550 0.1465 0.1539 40,134 -0.00(-0.39%)
May 24, 2019 0.1619 0.1619 0.1505 0.1545 436,600 +0.02(+12.69%)
May 23, 2019 0.1371 0.1371 0.1371 0.1371 2,000 -0.01(-6.67%)
May 22, 2019 0.1480 0.1584 0.1469 0.1469 48,838 -0.01(-4.92%)
May 21, 2019 0.1480 0.1622 0.1480 0.1545 29,851 -0.00(-0.26%)
May 20, 2019 0.1520 0.1550 0.1450 0.1549 25,200 +0.00(+1.84%)
May 17, 2019 0.1450 0.1569 0.1450 0.1521 118,600 +0.00(+1.20%)
May 16, 2019 0.1690 0.1690 0.1503 0.1503 23,500 -0.01(-8.91%)
May 15, 2019 0.1500 0.1650 0.1424 0.1650 281,587 +0.01(+4.43%)
May 14, 2019 0.1500 0.1600 0.1466 0.1580 366,209 +0.01(+8.82%)
May 13, 2019 0.1450 0.1539 0.1400 0.1452 227,165 -0.01(-8.10%)
May 10, 2019 0.1550 0.1623 0.1550 0.1580 74,800 -0.01(-3.72%)
May 09, 2019 0.1651 0.1660 0.1600 0.1641 4,175 -0.00(-0.55%)
May 08, 2019 0.1760 0.1760 0.1574 0.1650 210,425 -0.00(-1.37%)
May 07, 2019 0.1620 0.1700 0.1620 0.1673 21,830 +0.00(+1.39%)
May 06, 2019 0.1758 0.1758 0.1614 0.1650 17,634 -0.00(-0.54%)
May 03, 2019 0.1619 0.1700 0.1600 0.1659 28,100 +0.00(+0.30%)
May 02, 2019 0.1578 0.1654 0.1540 0.1654 39,287 -0.00(-0.84%)
May 01, 2019 0.1700 0.1700 0.1520 0.1668 83,751 +0.01(+4.25%)
Apr 30, 2019 0.1637 0.1657 0.1590 0.1600 55,836 +0.00(+1.65%)
Apr 29, 2019 0.1554 0.1577 0.1554 0.1574 2,892 -0.00(-1.87%)
Apr 26, 2019 0.1620 0.1675 0.1578 0.1604 53,100 -0.00(-0.99%)
Apr 25, 2019 0.1605 0.1700 0.1605 0.1620 7,033 -0.00(-1.82%)
Apr 24, 2019 0.1600 0.1709 0.1600 0.1650 173,528 -0.01(-2.94%)
Apr 23, 2019 0.1700 0.1700 0.1520 0.1700 64,824 +0.01(+3.79%)
Apr 22, 2019 0.1660 0.1800 0.1554 0.1638 131,682 +0.01(+4.00%)
Apr 18, 2019 0.1626 0.1690 0.1550 0.1575 83,100 -0.01(-5.58%)
Apr 17, 2019 0.1565 0.1713 0.1537 0.1668 110,480 +0.00(+1.09%)
Apr 16, 2019 0.1723 0.1723 0.1590 0.1650 28,742 +0.00(+0.61%)
Apr 15, 2019 0.1613 0.1700 0.1550 0.1640 33,135 +0.00(+0.68%)
Apr 12, 2019 0.1640 0.1720 0.1593 0.1629 86,600 -0.00(-2.75%)
Apr 11, 2019 0.1600 0.1690 0.1600 0.1675 111,792 +0.00(+1.52%)
Apr 10, 2019 0.1625 0.1725 0.1625 0.1650 61,671 -0.01(-2.94%)
Apr 09, 2019 0.1602 0.1711 0.1554 0.1700 162,386 -0.00(-0.93%)
Apr 08, 2019 0.1704 0.1750 0.1630 0.1716 103,126 +0.00(+0.23%)
Apr 05, 2019 0.1749 0.1776 0.1645 0.1712 347,200 -0.00(-1.72%)
Apr 04, 2019 0.1601 0.1750 0.1601 0.1742 28,145 +0.01(+4.37%)
Apr 03, 2019 0.1608 0.1750 0.1593 0.1669 82,302 +0.00(+0.72%)
Apr 02, 2019 0.1739 0.1739 0.1619 0.1657 126,702 -0.01(-4.22%)
Apr 01, 2019 0.1727 0.1737 0.1605 0.1730 145,553 +0.00(+2.37%)
Mar 29, 2019 0.1600 0.1747 0.1600 0.1690 148,100 +0.01(+3.68%)
Mar 28, 2019 0.1441 0.1630 0.1441 0.1630 207,308 +0.02(+11.64%)
Mar 27, 2019 0.1495 0.1587 0.1450 0.1460 211,167 -0.01(-4.58%)
Mar 26, 2019 0.1515 0.1600 0.1500 0.1530 56,815 -0.01(-3.47%)
Mar 25, 2019 0.1730 0.1730 0.1500 0.1585 309,216 -0.00(-0.94%)
Mar 22, 2019 0.1700 0.1800 0.1600 0.1600 144,600 -0.01(-8.31%)
Mar 21, 2019 0.1825 0.1831 0.1700 0.1745 248,963 -0.01(-3.06%)
Mar 20, 2019 0.1820 0.1820 0.1753 0.1800 57,513 +0.00(+0.84%)
Mar 19, 2019 0.1893 0.1893 0.1750 0.1785 85,405 +0.00(+0.96%)
Mar 18, 2019 0.1670 0.1853 0.1670 0.1768 190,810 -0.00(-0.73%)
Mar 15, 2019 0.1815 0.1856 0.1750 0.1781 118,300 -0.00(-2.25%)
Mar 14, 2019 0.1819 0.1920 0.1819 0.1822 87,795 -0.00(-0.22%)
Mar 13, 2019 0.1899 0.1900 0.1780 0.1826 82,383 -0.00(-2.46%)
Mar 12, 2019 0.1927 0.1935 0.1812 0.1872 66,342 +0.00(+1.96%)
Mar 11, 2019 0.1703 0.1848 0.1703 0.1836 174,285 +0.01(+3.90%)
Mar 08, 2019 0.1712 0.1769 0.1668 0.1767 114,800 -0.00(-1.67%)
Mar 07, 2019 0.1830 0.1938 0.1705 0.1797 139,985 -0.01(-5.92%)
Mar 06, 2019 0.1737 0.2075 0.1737 0.1910 212,729 -0.01(-6.37%)
Mar 05, 2019 0.2060 0.2100 0.2000 0.2040 46,557 -0.00(-0.49%)
Mar 04, 2019 0.2173 0.2173 0.2043 0.2050 153,276 -0.00(-1.20%)
Mar 01, 2019 0.2150 0.2167 0.2048 0.2075 116,500 +0.00(+0.19%)
Feb 28, 2019 0.2163 0.2224 0.2071 0.2071 340,001 -0.00(-1.38%)
Feb 27, 2019 0.2112 0.2165 0.2074 0.2100 111,346 +0.00(+0.24%)
Feb 26, 2019 0.2168 0.2199 0.2065 0.2095 148,935 -0.00(-0.71%)
Feb 25, 2019 0.2033 0.2150 0.2033 0.2110 207,427 +0.01(+4.04%)
Feb 22, 2019 0.2060 0.2100 0.1950 0.2028 117,500 -0.00(-1.55%)
Feb 21, 2019 0.2220 0.2246 0.2060 0.2060 85,792 -0.01(-5.94%)
Feb 20, 2019 0.2200 0.2226 0.2102 0.2190 49,939 -0.00(-0.18%)
Feb 19, 2019 0.2400 0.2500 0.2070 0.2194 197,324 -0.02(-7.43%)
Feb 15, 2019 0.2300 0.2373 0.2241 0.2370 64,700 +0.01(+6.18%)
Feb 14, 2019 0.2220 0.2300 0.2220 0.2232 24,746 +0.00(+1.18%)
Feb 13, 2019 0.2350 0.2350 0.2194 0.2206 112,118 +0.00(+0.00%)
Feb 12, 2019 0.2207 0.2349 0.2168 0.2206 139,340 -0.00(-1.30%)
Feb 11, 2019 0.2300 0.2300 0.2101 0.2235 163,187 +0.00(+0.68%)
Feb 08, 2019 0.2220 0.2300 0.2166 0.2220 244,400 +0.00(+0.91%)
Feb 07, 2019 0.2149 0.2214 0.2100 0.2200 70,995 +0.01(+4.76%)
Feb 06, 2019 0.2258 0.2298 0.2100 0.2100 70,082 -0.01(-4.55%)
Feb 05, 2019 0.2100 0.2239 0.2100 0.2200 134,331 +0.01(+2.33%)
Feb 04, 2019 0.2000 0.2303 0.2000 0.2150 98,911 +0.00(+1.08%)
Feb 01, 2019 0.2155 0.2196 0.2070 0.2127 93,400 +0.00(+1.29%)
Jan 31, 2019 0.2400 0.2400 0.2073 0.2100 43,081 -0.00(-0.19%)
Jan 30, 2019 0.2224 0.2400 0.2070 0.2104 72,548 -0.01(-6.11%)
Jan 29, 2019 0.2283 0.2290 0.2168 0.2241 85,075 -0.00(-2.10%)
Jan 28, 2019 0.2160 0.2336 0.2160 0.2289 81,700 +0.01(+4.05%)
Jan 25, 2019 0.2200 0.2300 0.2194 0.2200 92,200 -0.00(-1.30%)
Jan 24, 2019 0.2229 0.2400 0.2201 0.2229 165,837 -0.02(-8.23%)
Jan 23, 2019 0.2500 0.2593 0.2350 0.2429 57,726 +0.01(+3.80%)
Jan 22, 2019 0.2414 0.2700 0.2340 0.2340 517,560 -0.02(-7.14%)
Jan 18, 2019 0.2470 0.2600 0.2300 0.2520 476,500 -0.00(-0.40%)
Jan 17, 2019 0.2600 0.2724 0.2290 0.2530 220,501 +0.00(+0.24%)
Jan 16, 2019 0.2670 0.2700 0.2510 0.2524 197,248 +0.00(+0.96%)
Jan 15, 2019 0.2472 0.2619 0.2416 0.2500 141,035 +0.01(+3.52%)
Jan 14, 2019 0.2300 0.2507 0.2249 0.2415 358,332 +0.01(+5.00%)
Jan 11, 2019 0.2020 0.2300 0.2000 0.2300 267,900 +0.04(+20.10%)
Jan 10, 2019 0.2003 0.2100 0.1720 0.1915 308,457 +0.00(+0.79%)
Jan 09, 2019 0.1907 0.2040 0.1740 0.1900 473,467 -0.00(-1.55%)
Jan 08, 2019 0.1570 0.1930 0.1570 0.1930 157,997 +0.03(+20.62%)
Jan 07, 2019 0.1545 0.1700 0.1500 0.1600 359,433 +0.01(+5.40%)
Jan 04, 2019 0.1393 0.1518 0.1321 0.1518 68,500 +0.02(+12.03%)
Jan 03, 2019 0.1340 0.1390 0.1263 0.1355 47,825 +0.01(+6.78%)
Jan 02, 2019 0.1155 0.1300 0.1120 0.1269 103,671 +0.02(+16.96%)
Dec 31, 2018 0.1060 0.1200 0.1020 0.1085 158,300 +0.00(+1.40%)
Dec 28, 2018 0.1060 0.1200 0.1029 0.1070 203,600 -0.00(-2.73%)
Dec 27, 2018 0.1250 0.1300 0.1040 0.1100 309,424 -0.01(-8.33%)
Dec 26, 2018 0.1400 0.1400 0.1200 0.1200 17,276 -0.01(-4.00%)
Dec 24, 2018 0.1210 0.1301 0.1195 0.1250 42,800 -0.00(-1.57%)
Dec 21, 2018 0.1310 0.1420 0.1200 0.1270 300,700 -0.00(-2.31%)
Dec 20, 2018 0.1490 0.1490 0.1200 0.1300 161,964 -0.01(-7.14%)
Dec 19, 2018 0.1500 0.1500 0.1290 0.1400 125,135 +0.01(+4.79%)
Dec 18, 2018 0.1548 0.1548 0.1317 0.1336 285,347 -0.02(-12.11%)
Dec 17, 2018 0.1420 0.1550 0.1420 0.1520 64,618 +0.01(+5.12%)
Dec 14, 2018 0.1402 0.1530 0.1375 0.1446 116,500 -0.01(-4.74%)
Dec 13, 2018 0.1430 0.1518 0.1375 0.1518 101,041 +0.00(+1.20%)
Dec 12, 2018 0.1430 0.1520 0.1360 0.1500 73,441 +0.01(+7.14%)
Dec 11, 2018 0.1444 0.1500 0.1361 0.1400 55,881 -0.01(-4.70%)
Dec 10, 2018 0.1465 0.1598 0.1400 0.1469 83,211 -0.01(-5.89%)
Dec 07, 2018 0.1600 0.1610 0.1445 0.1561 180,400 +0.01(+7.66%)
Dec 06, 2018 0.1684 0.1684 0.1450 0.1450 45,819 -0.01(-4.67%)
Dec 04, 2018 0.1693 0.1693 0.1420 0.1521 72,700 -0.01(-4.28%)
Dec 03, 2018 0.1500 0.1640 0.1400 0.1589 126,285 +0.01(+5.93%)
Nov 30, 2018 0.1597 0.1727 0.1486 0.1500 142,900 -0.03(-15.30%)
Nov 29, 2018 0.1752 0.1800 0.1460 0.1771 188,150 +0.01(+5.17%)
Nov 28, 2018 0.1240 0.1760 0.1240 0.1684 333,117 +0.03(+26.05%)
Nov 27, 2018 0.1400 0.1500 0.1170 0.1336 534,275 -0.03(-18.93%)
Nov 26, 2018 0.1777 0.1950 0.1604 0.1648 367,908 -0.01(-6.89%)
Nov 23, 2018 0.1770 0.1800 0.1700 0.1770 111,400 -0.00(-1.67%)
Nov 21, 2018 0.1800 0.1800 0.1800 0 -0.02(-8.63%)
Nov 20, 2018 0.2100 0.2219 0.1821 0.1970 500,271 -0.02(-9.67%)
Nov 19, 2018 0.2200 0.2332 0.2181 0.2181 64,703 -0.01(-5.17%)
Nov 16, 2018 0.2311 0.2400 0.2150 0.2300 211,400 +0.00(+0.04%)
Nov 15, 2018 0.2170 0.2300 0.2140 0.2299 155,356 +0.01(+5.94%)
Nov 14, 2018 0.2224 0.2300 0.2100 0.2170 255,427 -0.01(-2.47%)
Nov 13, 2018 0.2372 0.2372 0.2225 0.2225 88,454 -0.01(-4.01%)
Nov 12, 2018 0.2384 0.2400 0.2210 0.2318 227,053 +0.01(+3.48%)
Nov 09, 2018 0.2477 0.2520 0.2240 0.2240 130,900 -0.01(-3.53%)
Nov 08, 2018 0.2538 0.2630 0.2300 0.2322 281,430 -0.02(-6.75%)
Nov 07, 2018 0.2300 0.2563 0.2300 0.2490 289,187 +0.02(+8.17%)
Nov 06, 2018 0.2401 0.2490 0.2250 0.2302 98,919 -0.01(-5.31%)
Nov 05, 2018 0.2500 0.2554 0.2260 0.2431 135,485 +0.00(+1.29%)
Nov 02, 2018 0.2377 0.2472 0.2255 0.2400 443,400 +0.01(+6.43%)
Nov 01, 2018 0.2066 0.2300 0.2026 0.2255 243,173 +0.02(+9.25%)
Oct 31, 2018 0.2301 0.2314 0.2064 0.2064 154,390 -0.02(-8.99%)
Oct 30, 2018 0.2266 0.2342 0.2081 0.2268 180,206 -0.01(-2.99%)
Oct 29, 2018 0.2400 0.2532 0.2235 0.2338 123,549 -0.01(-2.58%)
Oct 26, 2018 0.2664 0.2722 0.2310 0.2400 133,800 -0.03(-11.11%)
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.