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 30, 2019 0.7050 0.7050 0.6700 0.6800 566,800 -0.01(-0.73%)
Aug 29, 2019 0.6648 0.7000 0.6614 0.6850 1,155,539 +0.02(+3.04%)
Aug 28, 2019 0.5990 0.6648 0.5990 0.6648 1,028,885 +0.04(+7.23%)
Aug 27, 2019 0.6840 0.6840 0.6152 0.6200 1,033,383 -0.03(-5.05%)
Aug 26, 2019 0.6550 0.6730 0.6304 0.6530 1,305,974 -0.01(-1.37%)
Aug 23, 2019 0.6631 0.6703 0.6586 0.6621 540,200 -0.01(-1.06%)
Aug 22, 2019 0.6700 0.6873 0.6598 0.6692 1,012,383 -0.00(-0.12%)
Aug 21, 2019 0.6728 0.6900 0.6600 0.6700 573,019 -0.00(-0.48%)
Aug 20, 2019 0.6850 0.7049 0.6662 0.6732 876,662 -0.02(-2.98%)
Aug 19, 2019 0.6980 0.7020 0.6764 0.6939 750,855 +0.00(+0.57%)
Aug 16, 2019 0.6880 0.7021 0.6730 0.6900 904,300 +0.01(+1.47%)
Aug 15, 2019 0.6685 0.6984 0.6549 0.6800 972,472 +0.00(+0.00%)
Aug 14, 2019 0.7134 0.7191 0.6736 0.6800 910,494 -0.02(-2.98%)
Aug 13, 2019 0.7120 0.7226 0.6900 0.7009 1,045,685 -0.00(-0.44%)
Aug 12, 2019 0.6616 0.7200 0.6460 0.7040 1,225,587 +0.04(+5.47%)
Aug 09, 2019 0.7850 0.7850 0.6380 0.6675 2,951,200 -0.11(-13.94%)
Aug 08, 2019 0.7800 0.7950 0.7700 0.7756 1,044,125 -0.01(-1.82%)
Aug 07, 2019 0.7900 0.7998 0.7500 0.7900 1,668,639 +0.00(+0.01%)
Aug 06, 2019 0.8080 0.8200 0.7584 0.7899 3,646,989 -0.02(-2.78%)
Aug 05, 2019 0.7989 0.8195 0.7700 0.8125 4,928,440 +0.06(+7.76%)
Aug 02, 2019 0.7037 0.7600 0.6946 0.7540 4,726,500 +0.07(+10.59%)
Aug 01, 2019 0.6655 0.6850 0.6551 0.6818 2,297,617 +0.02(+2.77%)
Jul 31, 2019 0.6449 0.6719 0.6445 0.6634 1,663,068 +0.02(+2.93%)
Jul 30, 2019 0.6661 0.6790 0.6300 0.6445 1,354,667 -0.02(-2.35%)
Jul 29, 2019 0.7040 0.7040 0.6516 0.6600 1,620,906 -0.01(-1.49%)
Jul 26, 2019 0.6950 0.7100 0.6592 0.6700 1,642,400 -0.01(-1.76%)
Jul 25, 2019 0.6645 0.6965 0.6209 0.6820 3,624,774 +0.12(+21.79%)
Jul 24, 2019 0.5390 0.5718 0.5390 0.5600 599,822 +0.01(+1.12%)
Jul 23, 2019 0.5710 0.5710 0.5376 0.5538 321,631 +0.01(+2.56%)
Jul 22, 2019 0.5510 0.5653 0.5389 0.5400 487,920 -0.01(-0.92%)
Jul 19, 2019 0.5450 0.5526 0.5270 0.5450 341,100 -0.00(-0.29%)
Jul 18, 2019 0.5500 0.5521 0.5380 0.5466 494,166 -0.01(-1.09%)
Jul 17, 2019 0.5500 0.5668 0.5466 0.5526 544,781 -0.01(-1.22%)
Jul 16, 2019 0.5500 0.5630 0.5500 0.5594 678,376 +0.01(+1.47%)
Jul 15, 2019 0.5604 0.5604 0.5400 0.5513 444,232 +0.01(+1.25%)
Jul 12, 2019 0.5610 0.5610 0.5400 0.5445 450,400 -0.02(-2.82%)
Jul 11, 2019 0.5891 0.5899 0.5400 0.5603 850,915 -0.01(-2.11%)
Jul 10, 2019 0.5595 0.5765 0.5490 0.5724 402,967 +0.01(+1.31%)
Jul 09, 2019 0.5711 0.5882 0.5547 0.5650 598,933 -0.01(-1.88%)
Jul 08, 2019 0.6070 0.6070 0.5600 0.5758 1,298,710 -0.02(-2.90%)
Jul 05, 2019 0.5850 0.6043 0.5810 0.5930 309,900 -0.01(-1.87%)
Jul 03, 2019 0.6129 0.6170 0.5800 0.6043 507,300 -0.02(-3.70%)
Jul 02, 2019 0.6230 0.6300 0.6100 0.6275 673,564 -0.00(-0.40%)
Jul 01, 2019 0.5888 0.6300 0.5888 0.6300 1,075,563 +0.03(+4.13%)
Jun 28, 2019 0.5875 0.6100 0.5848 0.6050 582,900 +0.02(+3.42%)
Jun 27, 2019 0.5750 0.6031 0.5540 0.5850 865,325 +0.02(+3.39%)
Jun 26, 2019 0.5350 0.5697 0.5310 0.5658 399,191 +0.03(+6.35%)
Jun 25, 2019 0.5790 0.5790 0.5285 0.5320 387,568 -0.03(-4.74%)
Jun 24, 2019 0.5657 0.5700 0.5422 0.5585 529,938 +0.01(+1.55%)
Jun 21, 2019 0.5324 0.5540 0.5266 0.5500 564,500 +0.01(+0.92%)
Jun 20, 2019 0.5560 0.5560 0.5281 0.5450 684,029 +0.00(+0.00%)
Jun 19, 2019 0.5350 0.5605 0.5300 0.5450 529,662 -0.01(-0.91%)
Jun 18, 2019 0.5555 0.5610 0.5200 0.5500 1,899,280 -0.01(-2.20%)
Jun 17, 2019 0.5800 0.5855 0.5500 0.5624 460,024 -0.00(-0.05%)
Jun 14, 2019 0.5860 0.5860 0.5502 0.5627 780,800 -0.03(-4.34%)
Jun 13, 2019 0.5783 0.6000 0.5766 0.5882 484,159 -0.00(-0.31%)
Jun 12, 2019 0.5900 0.6120 0.5850 0.5900 393,312 +0.00(+0.48%)
Jun 11, 2019 0.6000 0.6000 0.5812 0.5872 377,824 -0.01(-2.13%)
Jun 10, 2019 0.6180 0.6180 0.5850 0.6000 667,705 +0.00(+0.00%)
Jun 07, 2019 0.5945 0.6000 0.5840 0.6000 424,100 +0.01(+1.03%)
Jun 06, 2019 0.5954 0.6000 0.5800 0.5939 497,220 -0.00(-0.24%)
Jun 05, 2019 0.5925 0.6030 0.5890 0.5953 426,552 +0.01(+0.90%)
Jun 04, 2019 0.5750 0.6000 0.5750 0.5900 637,104 -0.00(-0.24%)
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.