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

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0373 -0.0006 (-1.58%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 26, 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, 2018 0.8461 0.8461 0.8461 0 +0.02(+2.22%)
Aug 30, 2018 0.8740 0.8750 0.8150 0.8277 1,947,441 -0.05(-5.20%)
Aug 29, 2018 0.8390 0.9000 0.8171 0.8731 2,106,006 +0.08(+9.42%)
Aug 28, 2018 0.9290 0.9290 0.7900 0.7979 3,371,947 -0.12(-12.62%)
Aug 27, 2018 0.9010 0.9200 0.8700 0.9131 3,653,745 +0.07(+8.70%)
Aug 24, 2018 0.7950 0.8700 0.7600 0.8400 4,026,600 +0.09(+11.44%)
Aug 23, 2018 0.6585 0.8000 0.6578 0.7538 2,045,311 +0.09(+14.13%)
Aug 22, 2018 0.6650 0.6790 0.6500 0.6605 859,461 -0.02(-2.71%)
Aug 21, 2018 0.6821 0.7000 0.6500 0.6789 1,759,773 +0.01(+1.65%)
Aug 20, 2018 0.5790 0.6800 0.5790 0.6679 3,008,569 +0.08(+13.20%)
Aug 17, 2018 0.5830 0.6050 0.5732 0.5900 1,013,800 +0.00(+0.00%)
Aug 16, 2018 0.5880 0.6109 0.5688 0.5900 1,030,840 -0.01(-1.67%)
Aug 15, 2018 0.5990 0.6190 0.5618 0.6000 1,506,404 +0.02(+4.00%)
Aug 14, 2018 0.5795 0.5960 0.5600 0.5769 948,349 -0.01(-2.39%)
Aug 13, 2018 0.6317 0.6317 0.5900 0.5910 738,533 -0.04(-5.89%)
Aug 10, 2018 0.6475 0.6500 0.6100 0.6280 557,700 -0.01(-2.18%)
Aug 09, 2018 0.6010 0.6500 0.5900 0.6420 817,178 +0.05(+8.81%)
Aug 08, 2018 0.5975 0.6150 0.5800 0.5900 593,490 -0.01(-1.67%)
Aug 07, 2018 0.6260 0.6260 0.5900 0.6000 1,063,100 -0.04(-6.04%)
Aug 06, 2018 0.6000 0.6386 0.6000 0.6386 515,076 +0.03(+4.95%)
Aug 03, 2018 0.6000 0.6203 0.6000 0.6085 1,054,100 -0.00(-0.25%)
Aug 02, 2018 0.6220 0.6300 0.6059 0.6100 670,014 -0.02(-3.17%)
Aug 01, 2018 0.6500 0.6500 0.6200 0.6300 619,012 -0.02(-3.08%)
Jul 31, 2018 0.6335 0.6630 0.6200 0.6500 595,563 +0.01(+1.56%)
Jul 30, 2018 0.6548 0.6700 0.6300 0.6400 630,717 +0.00(+0.00%)
Jul 27, 2018 0.6460 0.6660 0.6100 0.6400 859,471 +0.03(+4.07%)
Jul 26, 2018 0.6320 0.6500 0.6100 0.6150 1,032,259 -0.04(-5.38%)
Jul 25, 2018 0.6500 0.6760 0.6400 0.6500 676,681 +0.00(+0.00%)
Jul 24, 2018 0.6884 0.6884 0.6480 0.6500 854,628 -0.04(-5.36%)
Jul 23, 2018 0.6663 0.7180 0.6663 0.6868 760,134 +0.02(+2.45%)
Jul 20, 2018 0.6900 0.6950 0.6700 0.6704 795,176 -0.02(-2.85%)
Jul 19, 2018 0.7290 0.7290 0.6800 0.6900 863,847 -0.04(-4.83%)
Jul 18, 2018 0.6390 0.7489 0.6200 0.7250 1,226,026 +0.09(+14.17%)
Jul 17, 2018 0.6574 0.6720 0.6000 0.6350 2,440,471 -0.04(-5.22%)
Jul 16, 2018 0.7300 0.7463 0.6700 0.6700 1,859,432 -0.06(-8.22%)
Jul 13, 2018 0.7870 0.7200 0.7300 1,588,154 -0.05(-6.30%)
Jul 12, 2018 0.7955 0.8168 0.7600 0.7791 1,203,241 -0.02(-2.61%)
Jul 11, 2018 0.8200 0.8250 0.7835 0.8000 1,204,768 -0.01(-1.23%)
Jul 10, 2018 0.8350 0.8370 0.8066 0.8100 776,390 -0.02(-2.17%)
Jul 09, 2018 0.8720 0.8720 0.8200 0.8280 1,096,911 -0.01(-1.43%)
Jul 06, 2018 0.8676 0.8731 0.8400 0.8400 735,646 -0.02(-2.67%)
Jul 05, 2018 0.8790 0.8413 0.8630 1,511,389 -0.03(-3.03%)
Jul 03, 2018 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Jul 02, 2018 0.9000 0.9350 0.8800 0.9300 1,268,262 +0.05(+5.68%)
Jun 29, 2018 0.9025 0.9025 0.8450 0.8800 998,126 +0.02(+1.98%)
Jun 28, 2018 0.8190 0.8660 0.7941 0.8629 866,516 +0.04(+5.28%)
Jun 27, 2018 0.8720 0.8720 0.8000 0.8196 1,246,138 -0.05(-5.52%)
Jun 26, 2018 0.8834 0.9040 0.8407 0.8675 1,063,130 -0.02(-2.53%)
Jun 25, 2018 0.9600 0.9730 0.8805 0.8900 1,192,740 -0.07(-7.29%)
Jun 22, 2018 1.060 1.090 0.9592 0.9600 2,362,894 -0.05(-4.81%)
Jun 21, 2018 0.8630 1.040 0.8630 1.008 3,430,226 +0.16(+18.51%)
Jun 20, 2018 0.8533 0.8620 0.8200 0.8510 1,680,407 +0.05(+6.80%)
Jun 19, 2018 0.8200 0.8200 0.7644 0.7968 1,491,983 -0.01(-1.79%)
Jun 18, 2018 0.8300 0.8550 0.8100 0.8113 1,372,607 -0.03(-3.99%)
Jun 15, 2018 0.8700 0.8100 0.8450 1,417,779 -0.03(-2.87%)
Jun 14, 2018 0.8491 0.8700 0.8148 0.8700 2,437,841 +0.01(+0.69%)
Jun 13, 2018 0.9240 0.9240 0.8600 0.8640 1,490,827 -0.06(-6.09%)
Jun 12, 2018 0.9735 0.9875 0.9100 0.9200 1,059,531 -0.07(-7.07%)
Jun 11, 2018 1.050 1.060 0.9761 0.9900 945,719 -0.03(-2.64%)
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.