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

Jushi Holdings Inc (OP: JUSHF )

0.6919 +0.0119 (+1.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
May 10, 2024 0.6420 0.6919 0.6414 0.6919 202,394 +0.01(+1.75%)
May 09, 2024 0.6800 0.7199 0.6700 0.6800 127,704 -0.01(-2.16%)
May 08, 2024 0.7600 0.7600 0.6600 0.6950 214,610 +0.03(+5.30%)
May 07, 2024 0.6800 0.7358 0.6600 0.6600 576,561 -0.04(-5.85%)
May 06, 2024 0.7101 0.7660 0.7010 0.7010 186,119 -0.03(-3.52%)
May 03, 2024 0.7203 0.7700 0.7100 0.7266 105,383 +0.01(+0.87%)
May 02, 2024 0.8000 0.8000 0.7100 0.7203 238,285 -0.00(-0.11%)
May 01, 2024 0.9100 0.9200 0.7193 0.7211 748,554 -0.15(-17.11%)
Apr 30, 2024 0.6400 0.9200 0.6400 0.8700 1,618,731 +0.21(+31.82%)
Apr 29, 2024 0.6560 0.6911 0.6392 0.6600 195,158 -0.01(-1.03%)
Apr 26, 2024 0.6310 0.6779 0.6310 0.6669 150,079 +0.03(+5.02%)
Apr 25, 2024 0.6455 0.6831 0.6301 0.6350 87,454 -0.05(-6.93%)
Apr 24, 2024 0.6320 0.6850 0.6320 0.6823 53,370 +0.01(+0.89%)
Apr 23, 2024 0.6430 0.6850 0.6311 0.6763 40,089 +0.03(+4.53%)
Apr 22, 2024 0.6442 0.6819 0.6310 0.6470 83,557 +0.01(+1.73%)
Apr 19, 2024 0.6500 0.6875 0.6360 0.6360 120,522 -0.04(-5.64%)
Apr 18, 2024 0.7200 0.7200 0.6720 0.6740 100,677 -0.03(-3.92%)
Apr 17, 2024 0.6500 0.7200 0.6500 0.7015 136,266 +0.05(+7.91%)
Apr 16, 2024 0.6618 0.6899 0.6150 0.6501 131,016 -0.02(-2.91%)
Apr 15, 2024 0.6210 0.6800 0.6100 0.6696 313,917 +0.06(+9.77%)
Apr 12, 2024 0.6722 0.6859 0.6001 0.6100 345,529 -0.08(-12.13%)
Apr 11, 2024 0.6600 0.7238 0.6502 0.6942 143,785 +0.03(+4.06%)
Apr 10, 2024 0.6700 0.7077 0.6600 0.6671 78,862 -0.02(-3.44%)
Apr 09, 2024 0.6701 0.7150 0.6701 0.6909 294,663 -0.01(-1.78%)
Apr 08, 2024 0.6900 0.7200 0.6701 0.7034 159,188 -0.02(-2.25%)
Apr 05, 2024 0.6950 0.7399 0.6896 0.7196 158,387 +0.04(+5.44%)
Apr 04, 2024 0.7897 0.8000 0.6601 0.6825 639,433 -0.08(-10.90%)
Apr 03, 2024 0.6738 0.7666 0.6711 0.7660 346,807 +0.09(+13.45%)
Apr 02, 2024 0.7200 0.7435 0.6735 0.6752 397,534 -0.01(-1.40%)
Apr 01, 2024 0.7109 0.7207 0.6605 0.6848 430,094 -0.04(-5.78%)
Mar 28, 2024 0.7272 0.7900 0.7021 0.7268 202,375 -0.01(-1.80%)
Mar 27, 2024 0.7100 0.7699 0.6750 0.7401 433,177 +0.01(+1.47%)
Mar 26, 2024 0.6600 0.7500 0.6600 0.7294 112,534 +0.06(+8.87%)
Mar 25, 2024 0.7300 0.7554 0.6700 0.6700 234,181 -0.06(-8.22%)
Mar 22, 2024 0.6880 0.7900 0.6880 0.7300 394,294 -0.03(-3.80%)
Mar 21, 2024 0.7100 0.7593 0.6700 0.7588 217,315 +0.06(+9.07%)
Mar 20, 2024 0.6975 0.7127 0.6801 0.6957 82,805 +0.00(+0.10%)
Mar 19, 2024 0.7840 0.7840 0.6641 0.6950 180,367 -0.05(-6.96%)
Mar 18, 2024 0.7454 0.7502 0.7114 0.7470 329,940 +0.04(+5.34%)
Mar 15, 2024 0.6405 0.7455 0.6270 0.7091 418,349 +0.09(+15.04%)
Mar 14, 2024 0.6300 0.6390 0.6000 0.6164 230,690 -0.02(-2.93%)
Mar 13, 2024 0.5700 0.6480 0.5700 0.6350 160,915 +0.04(+5.83%)
Mar 12, 2024 0.6001 0.6176 0.5716 0.6000 126,812 +0.02(+2.81%)
Mar 11, 2024 0.6456 0.6456 0.5611 0.5836 216,409 -0.04(-5.87%)
Mar 08, 2024 0.6324 0.6445 0.6000 0.6200 529,575 +0.01(+2.14%)
Mar 07, 2024 0.6020 0.6500 0.6000 0.6070 297,721 -0.00(-0.49%)
Mar 06, 2024 0.6659 0.6912 0.6024 0.6100 247,826 -0.06(-8.27%)
Mar 05, 2024 0.6450 0.7266 0.6200 0.6650 401,177 -0.01(-1.31%)
Mar 04, 2024 0.7030 0.7600 0.6149 0.6738 984,620 -0.07(-9.25%)
Mar 01, 2024 0.7600 0.7600 0.6912 0.7425 175,457 +0.05(+7.58%)
Feb 29, 2024 0.7000 0.7582 0.6902 0.6902 309,612 -0.01(-1.40%)
Feb 28, 2024 0.6900 0.7700 0.6900 0.7000 134,369 +0.00(+0.00%)
Feb 27, 2024 0.8047 0.8047 0.6900 0.7000 139,107 -0.05(-6.91%)
Feb 26, 2024 0.8450 0.8450 0.7503 0.7520 201,745 -0.05(-6.13%)
Feb 23, 2024 0.7500 0.8550 0.7300 0.8011 520,302 +0.07(+8.99%)
Feb 22, 2024 0.6630 0.7500 0.6630 0.7350 302,681 +0.06(+8.14%)
Feb 21, 2024 0.7500 0.7500 0.6603 0.6797 194,175 -0.01(-1.49%)
Feb 20, 2024 0.6800 0.7022 0.6396 0.6900 188,557 +0.03(+5.22%)
Feb 16, 2024 0.7103 0.7470 0.6304 0.6558 506,453 -0.03(-4.96%)
Feb 15, 2024 0.6700 0.7683 0.6700 0.6900 352,694 -0.00(-0.07%)
Feb 14, 2024 0.7045 0.7486 0.6704 0.6905 487,653 -0.04(-5.31%)
Feb 13, 2024 0.7466 0.8086 0.7000 0.7292 360,057 -0.04(-5.30%)
Feb 12, 2024 0.8911 0.9274 0.7501 0.7700 557,521 -0.16(-17.19%)
Feb 09, 2024 0.9934 0.9969 0.9100 0.9298 302,590 -0.04(-3.65%)
Feb 08, 2024 0.9610 1.011 0.9021 0.9650 319,055 -0.01(-1.43%)
Feb 07, 2024 0.9500 1.090 0.9500 0.9790 792,918 +0.02(+1.95%)
Feb 06, 2024 0.8600 0.9969 0.8600 0.9603 510,414 +0.10(+11.42%)
Feb 05, 2024 0.9950 0.9950 0.8600 0.8619 365,475 -0.06(-6.33%)
Feb 02, 2024 0.8633 1.010 0.8620 0.9201 1,170,806 +0.06(+6.99%)
Feb 01, 2024 0.7200 0.8863 0.7100 0.8600 1,144,800 +0.13(+18.34%)
Jan 31, 2024 0.7261 0.7672 0.7001 0.7267 168,002 -0.01(-0.98%)
Jan 30, 2024 0.7200 0.7750 0.7200 0.7339 389,986 -0.02(-2.15%)
Jan 29, 2024 0.7597 0.7597 0.6900 0.7500 360,815 +0.04(+6.31%)
Jan 26, 2024 0.7498 0.7600 0.7498 0.7055 333,398 -0.01(-1.84%)
Jan 25, 2024 0.7000 0.7400 0.6904 0.7187 214,494 +0.01(+1.43%)
Jan 24, 2024 0.6838 0.7498 0.6800 0.7086 361,256 +0.03(+4.21%)
Jan 23, 2024 0.6800 0.7103 0.6677 0.6800 92,366 +0.01(+0.89%)
Jan 22, 2024 0.7200 0.7500 0.6740 0.6740 465,514 -0.01(-1.26%)
Jan 19, 2024 0.6400 0.7044 0.6100 0.6826 211,775 +0.04(+6.66%)
Jan 18, 2024 0.6955 0.7068 0.6400 0.6400 191,466 -0.03(-4.53%)
Jan 17, 2024 0.7717 0.7800 0.6702 0.6704 495,410 -0.11(-14.04%)
Jan 16, 2024 0.7200 0.8149 0.7005 0.7799 1,067,621 +0.13(+19.98%)
Jan 12, 2024 0.6155 0.6500 0.5420 0.6500 595,847 +0.06(+10.17%)
Jan 11, 2024 0.5332 0.5998 0.5100 0.5900 181,327 +0.06(+11.76%)
Jan 10, 2024 0.5800 0.5800 0.5194 0.5279 197,292 -0.05(-8.98%)
Jan 09, 2024 0.6000 0.6100 0.5500 0.5800 136,680 -0.02(-3.91%)
Jan 08, 2024 0.5760 0.6243 0.5750 0.6036 350,561 -0.02(-2.65%)
Jan 05, 2024 0.5263 0.6254 0.5027 0.6200 821,309 +0.09(+16.98%)
Jan 04, 2024 0.4700 0.5300 0.4700 0.5300 372,530 +0.02(+4.58%)
Jan 03, 2024 0.4600 0.5268 0.4400 0.5068 303,003 +0.05(+11.58%)
Jan 02, 2024 0.4800 0.4800 0.4200 0.4542 198,168 -0.01(-1.26%)
Dec 29, 2023 0.4426 0.4794 0.4359 0.4600 355,463 -0.01(-1.22%)
Dec 28, 2023 0.4300 0.4820 0.4300 0.4657 396,983 +0.01(+1.81%)
Dec 27, 2023 0.4800 0.5196 0.4500 0.4574 609,525 -0.02(-3.87%)
Dec 26, 2023 0.4405 0.5700 0.4405 0.4758 526,184 +0.03(+5.99%)
Dec 22, 2023 0.4230 0.4713 0.4230 0.4489 1,249,303 +0.03(+6.88%)
Dec 21, 2023 0.4600 0.4732 0.4126 0.4200 690,799 -0.03(-7.51%)
Dec 20, 2023 0.4910 0.4925 0.4307 0.4541 365,223 -0.03(-5.79%)
Dec 19, 2023 0.5000 0.5257 0.4800 0.4820 566,867 -0.02(-4.46%)
Dec 18, 2023 0.5200 0.5497 0.5000 0.5045 220,418 -0.04(-6.85%)
Dec 15, 2023 0.5490 0.6038 0.5189 0.5416 269,114 -0.05(-7.73%)
Dec 14, 2023 0.5332 0.5997 0.5332 0.5870 241,483 +0.04(+6.96%)
Dec 13, 2023 0.5480 0.5600 0.5000 0.5488 403,946 +0.04(+7.46%)
Dec 12, 2023 0.6275 0.6370 0.5050 0.5107 611,939 -0.11(-18.29%)
Dec 11, 2023 0.6500 0.6899 0.6100 0.6250 200,399 -0.05(-7.30%)
Dec 08, 2023 0.6501 0.6876 0.6500 0.6742 95,438 +0.02(+3.03%)
Dec 07, 2023 0.7572 0.7572 0.6500 0.6544 686,485 -0.08(-11.20%)
Dec 06, 2023 0.6900 0.7700 0.6503 0.7369 615,318 +0.09(+13.37%)
Dec 05, 2023 0.7000 0.7468 0.6500 0.6500 382,856 -0.05(-7.14%)
Dec 04, 2023 0.6598 0.7800 0.6500 0.7000 746,471 +0.00(+0.00%)
Dec 01, 2023 0.6470 0.7000 0.6240 0.7000 255,097 +0.05(+8.28%)
Nov 30, 2023 0.6435 0.6711 0.5862 0.6465 201,075 +0.00(+0.53%)
Nov 29, 2023 0.7455 0.7455 0.6374 0.6431 260,270 -0.07(-9.42%)
Nov 28, 2023 0.6701 0.7279 0.6636 0.7100 208,193 +0.03(+4.00%)
Nov 27, 2023 0.7000 0.7378 0.6676 0.6827 121,438 -0.04(-5.95%)
Nov 24, 2023 0.7070 0.7510 0.7000 0.7259 54,782 -0.04(-5.81%)
Nov 22, 2023 0.7000 0.7747 0.7000 0.7707 89,868 -0.00(-0.55%)
Nov 21, 2023 0.7630 0.7836 0.7322 0.7750 125,144 -0.03(-3.13%)
Nov 20, 2023 0.7999 0.8079 0.7420 0.8000 267,456 +0.00(+0.00%)
Nov 17, 2023 0.7665 0.8208 0.7456 0.8000 448,687 +0.05(+7.04%)
Nov 16, 2023 0.7874 0.8079 0.7432 0.7474 349,157 -0.06(-7.73%)
Nov 15, 2023 0.7900 0.8152 0.6237 0.8100 788,406 +0.02(+2.64%)
Nov 14, 2023 0.8200 0.8680 0.7622 0.7892 517,138 -0.07(-8.38%)
Nov 13, 2023 0.8100 0.8700 0.6920 0.8614 441,630 +0.09(+11.54%)
Nov 10, 2023 0.5930 0.7723 0.5930 0.7723 456,678 +0.14(+22.78%)
Nov 09, 2023 0.5980 0.6502 0.5980 0.6290 341,442 +0.02(+3.11%)
Nov 08, 2023 0.5676 0.6222 0.5478 0.6100 223,676 +0.06(+11.05%)
Nov 07, 2023 0.5050 0.5545 0.4950 0.5493 103,958 +0.06(+12.79%)
Nov 06, 2023 0.4854 0.5043 0.4560 0.4870 121,251 +0.01(+1.04%)
Nov 03, 2023 0.5002 0.5250 0.4675 0.4820 185,459 +0.00(+0.42%)
Nov 02, 2023 0.5080 0.5410 0.4500 0.4800 79,598 +0.01(+3.23%)
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.