Skip to main content

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0360 -0.0084 (-18.92%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.7190 0.7200 0.6916 0.7184 1,027,365 +0.01(+1.18%)
Jan 30, 2019 0.7100 0.7300 0.7000 0.7100 572,100 +0.00(+0.50%)
Jan 29, 2019 0.7144 0.7400 0.7000 0.7065 990,803 -0.02(-3.17%)
Jan 28, 2019 0.7280 0.7400 0.7045 0.7296 1,228,765 +0.01(+1.90%)
Jan 25, 2019 0.6520 0.7178 0.6520 0.7160 1,125,800 +0.05(+6.75%)
Jan 24, 2019 0.6700 0.6816 0.6485 0.6707 585,883 +0.00(+0.57%)
Jan 23, 2019 0.6930 0.6930 0.6600 0.6669 563,869 -0.00(-0.46%)
Jan 22, 2019 0.6780 0.6860 0.6483 0.6700 1,206,357 -0.03(-3.89%)
Jan 18, 2019 0.6820 0.7100 0.6820 0.6971 729,000 +0.01(+1.03%)
Jan 17, 2019 0.7050 0.7110 0.6800 0.6900 584,012 -0.02(-2.71%)
Jan 16, 2019 0.7160 0.7225 0.6978 0.7092 580,536 -0.00(-0.11%)
Jan 15, 2019 0.7350 0.7613 0.7000 0.7100 1,040,184 -0.02(-2.74%)
Jan 14, 2019 0.7250 0.7400 0.6960 0.7300 1,174,293 +0.03(+3.83%)
Jan 11, 2019 0.6850 0.7164 0.6700 0.7031 1,049,600 +0.01(+1.60%)
Jan 10, 2019 0.6990 0.7100 0.6702 0.6920 1,251,952 +0.01(+1.48%)
Jan 09, 2019 0.6910 0.6910 0.6582 0.6819 1,061,646 +0.02(+2.80%)
Jan 08, 2019 0.6960 0.6960 0.6500 0.6633 528,876 -0.01(-1.03%)
Jan 07, 2019 0.6850 0.6850 0.6490 0.6702 520,302 +0.02(+2.95%)
Jan 04, 2019 0.6660 0.6703 0.6345 0.6510 761,200 +0.00(+0.17%)
Jan 03, 2019 0.7480 0.7480 0.6480 0.6499 1,073,608 -0.06(-8.46%)
Jan 02, 2019 0.6521 0.7260 0.6349 0.7100 1,118,575 +0.05(+6.91%)
Dec 31, 2018 0.6340 0.6850 0.6100 0.6641 1,304,200 +0.05(+8.85%)
Dec 28, 2018 0.5800 0.6276 0.5711 0.6101 1,253,300 +0.03(+5.19%)
Dec 27, 2018 0.5710 0.5900 0.5517 0.5800 899,055 +0.01(+1.75%)
Dec 26, 2018 0.5510 0.6000 0.5200 0.5700 1,000,384 +0.03(+5.17%)
Dec 24, 2018 0.4670 0.5553 0.4440 0.5420 1,414,000 +0.07(+15.74%)
Dec 21, 2018 0.5410 0.5519 0.4683 0.4683 1,441,800 -0.07(-13.28%)
Dec 20, 2018 0.5180 0.5780 0.5180 0.5400 929,786 +0.00(+0.50%)
Dec 19, 2018 0.5279 0.5678 0.5135 0.5373 745,180 +0.02(+3.33%)
Dec 18, 2018 0.5500 0.5850 0.5200 0.5200 1,414,307 -0.03(-6.14%)
Dec 17, 2018 0.5710 0.6100 0.5500 0.5540 838,935 -0.03(-4.47%)
Dec 14, 2018 0.6100 0.6100 0.5674 0.5799 715,800 -0.01(-2.37%)
Dec 13, 2018 0.6030 0.6160 0.5856 0.5940 873,901 +0.00(+0.37%)
Dec 12, 2018 0.5610 0.6000 0.5610 0.5918 664,957 +0.01(+2.03%)
Dec 11, 2018 0.5580 0.5900 0.5580 0.5800 586,584 +0.02(+2.65%)
Dec 10, 2018 0.6170 0.6170 0.5518 0.5650 748,054 -0.03(-4.96%)
Dec 07, 2018 0.6000 0.6219 0.5700 0.5945 1,316,000 +0.01(+2.50%)
Dec 06, 2018 0.5330 0.5833 0.5194 0.5800 2,358,129 -0.03(-4.13%)
Dec 04, 2018 0.6150 0.6380 0.5702 0.6050 2,773,300 -0.03(-5.07%)
Dec 03, 2018 0.6950 0.6950 0.6200 0.6373 1,640,631 -0.01(-1.95%)
Nov 30, 2018 0.6715 0.6879 0.6500 0.6500 580,500 -0.02(-2.55%)
Nov 29, 2018 0.6790 0.6823 0.6551 0.6670 537,772 -0.01(-1.43%)
Nov 28, 2018 0.6120 0.6800 0.6113 0.6767 1,098,248 +0.06(+9.15%)
Nov 27, 2018 0.6595 0.6635 0.6060 0.6200 1,364,126 -0.04(-5.34%)
Nov 26, 2018 0.6850 0.7000 0.6500 0.6550 1,054,604 -0.03(-5.07%)
Nov 23, 2018 0.6762 0.7000 0.6483 0.6900 764,600 -0.01(-1.41%)
Nov 21, 2018 0.6999 0.6999 0.6999 0 +0.03(+4.81%)
Nov 20, 2018 0.6860 0.6956 0.6500 0.6678 1,441,351 -0.03(-4.00%)
Nov 19, 2018 0.7170 0.7185 0.6870 0.6956 1,126,185 -0.02(-3.19%)
Nov 16, 2018 0.7433 0.7589 0.7000 0.7185 795,500 -0.03(-4.20%)
Nov 15, 2018 0.6990 0.7500 0.6981 0.7500 1,122,033 +0.05(+7.67%)
Nov 14, 2018 0.6819 0.7150 0.6650 0.6966 1,335,706 -0.01(-0.83%)
Nov 13, 2018 0.7370 0.7403 0.6901 0.7024 1,332,789 -0.02(-2.39%)
Nov 12, 2018 0.7520 0.7861 0.7064 0.7196 1,001,519 -0.03(-3.41%)
Nov 09, 2018 0.8560 0.8560 0.7450 0.7450 1,673,800 -0.12(-13.38%)
Nov 08, 2018 0.8890 0.9090 0.8416 0.8601 1,254,534 -0.05(-5.17%)
Nov 07, 2018 0.8672 0.9160 0.8307 0.9070 1,626,927 +0.07(+8.66%)
Nov 06, 2018 0.8142 0.8849 0.8000 0.8347 1,842,309 +0.03(+4.34%)
Nov 05, 2018 0.7606 0.8000 0.7414 0.8000 1,433,944 +0.07(+9.50%)
Nov 02, 2018 0.7450 0.7500 0.7161 0.7306 907,600 +0.01(+2.04%)
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.