Skip to main content

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0444 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0997 0.1120 0.0997 0.1050 513,846 -0.00(-1.87%)
Apr 28, 2022 0.1034 0.1096 0.1034 0.1070 210,456 -0.00(-2.01%)
Apr 27, 2022 0.1043 0.1111 0.1043 0.1092 341,439 +0.00(+0.09%)
Apr 26, 2022 0.1046 0.1139 0.1042 0.1091 459,409 -0.00(-3.02%)
Apr 25, 2022 0.1140 0.1161 0.1100 0.1125 202,114 -0.00(-1.32%)
Apr 22, 2022 0.1097 0.1189 0.1094 0.1140 648,352 -0.01(-4.36%)
Apr 21, 2022 0.1140 0.1214 0.1140 0.1192 179,274 -0.00(-0.75%)
Apr 20, 2022 0.1193 0.1201 0.1175 0.1201 164,515 +0.00(+0.25%)
Apr 19, 2022 0.1169 0.1235 0.1169 0.1198 447,993 +0.00(+0.00%)
Apr 18, 2022 0.1180 0.1236 0.1110 0.1198 226,186 -0.00(-2.52%)
Apr 14, 2022 0.1179 0.1230 0.1178 0.1229 187,239 +0.00(+2.42%)
Apr 13, 2022 0.1110 0.1215 0.1110 0.1200 127,481 +0.00(+0.00%)
Apr 12, 2022 0.1180 0.1210 0.1100 0.1200 485,128 +0.00(+2.39%)
Apr 11, 2022 0.1200 0.1200 0.1134 0.1172 269,278 -0.00(-2.58%)
Apr 08, 2022 0.1200 0.1239 0.1152 0.1203 677,753 +0.00(+0.25%)
Apr 07, 2022 0.1233 0.1239 0.1200 0.1200 173,654 -0.00(-2.12%)
Apr 06, 2022 0.1292 0.1292 0.1194 0.1226 125,211 -0.00(-1.84%)
Apr 05, 2022 0.1265 0.1337 0.1219 0.1249 239,834 -0.01(-5.38%)
Apr 04, 2022 0.1329 0.1400 0.1250 0.1320 298,155 +0.00(+1.54%)
Apr 01, 2022 0.1295 0.1400 0.1240 0.1300 485,799 +0.00(+0.39%)
Mar 31, 2022 0.1411 0.1480 0.1260 0.1295 585,906 -0.01(-8.16%)
Mar 30, 2022 0.1472 0.1550 0.1301 0.1410 896,679 -0.01(-6.00%)
Mar 29, 2022 0.1389 0.1550 0.1376 0.1500 574,614 +0.01(+8.93%)
Mar 28, 2022 0.1510 0.1600 0.1311 0.1377 709,538 -0.01(-8.20%)
Mar 25, 2022 0.1400 0.1550 0.1321 0.1500 2,289,043 +0.02(+14.07%)
Mar 24, 2022 0.1197 0.1324 0.1178 0.1315 740,411 +0.01(+8.05%)
Mar 23, 2022 0.1101 0.1260 0.1100 0.1217 397,251 +0.01(+5.83%)
Mar 22, 2022 0.1150 0.1270 0.1106 0.1150 599,333 -0.00(-0.86%)
Mar 21, 2022 0.1291 0.1300 0.1151 0.1160 520,210 -0.01(-5.07%)
Mar 18, 2022 0.1200 0.1229 0.1075 0.1222 824,357 +0.01(+10.59%)
Mar 17, 2022 0.1083 0.1157 0.1083 0.1105 447,306 -0.00(-1.34%)
Mar 16, 2022 0.1200 0.1260 0.1030 0.1120 452,661 -0.00(-1.15%)
Mar 15, 2022 0.1111 0.1174 0.1093 0.1133 296,736 +0.00(+0.44%)
Mar 14, 2022 0.1140 0.1227 0.1092 0.1128 1,691,218 -0.00(-1.91%)
Mar 11, 2022 0.1170 0.1205 0.1150 0.1150 493,825 -0.00(-3.36%)
Mar 10, 2022 0.1198 0.1290 0.1170 0.1190 213,429 -0.00(-0.83%)
Mar 09, 2022 0.1130 0.1200 0.1100 0.1200 408,999 +0.00(+4.35%)
Mar 08, 2022 0.1188 0.1215 0.1127 0.1150 867,093 -0.00(-3.20%)
Mar 07, 2022 0.1208 0.1208 0.1150 0.1188 330,549 -0.00(-2.22%)
Mar 04, 2022 0.1290 0.1290 0.1180 0.1215 302,147 +0.00(+0.33%)
Mar 03, 2022 0.1178 0.1242 0.1178 0.1211 483,918 -0.00(-1.14%)
Mar 02, 2022 0.1200 0.1300 0.1157 0.1225 113,388 +0.00(+2.08%)
Mar 01, 2022 0.1300 0.1300 0.1164 0.1200 438,393 -0.00(-3.92%)
Feb 28, 2022 0.1200 0.1289 0.1200 0.1249 258,160 -0.00(-3.18%)
Feb 25, 2022 0.1250 0.1300 0.1258 0.1290 108,374 +0.00(+1.57%)
Feb 24, 2022 0.1198 0.1290 0.1161 0.1270 2,250,118 +0.00(+1.60%)
Feb 23, 2022 0.1203 0.1285 0.1195 0.1250 883,785 +0.00(+2.97%)
Feb 22, 2022 0.1310 0.1340 0.1210 0.1214 1,145,468 -0.01(-4.03%)
Feb 18, 2022 0.1265 0 -0.00(-3.29%)
Feb 17, 2022 0.1325 0.1400 0.1286 0.1308 408,091 -0.01(-6.44%)
Feb 16, 2022 0.1450 0.1500 0.1350 0.1398 557,530 -0.01(-5.48%)
Feb 15, 2022 0.1301 0.1479 0.1207 0.1479 1,159,892 +0.02(+19.27%)
Feb 14, 2022 0.1150 0.1294 0.1100 0.1240 1,436,114 +0.02(+16.98%)
Feb 11, 2022 0.1200 0.1272 0.1059 0.1060 2,225,084 -0.02(-12.90%)
Feb 10, 2022 0.1207 0.1300 0.1203 0.1217 631,680 -0.01(-6.38%)
Feb 09, 2022 0.1252 0.1341 0.1130 0.1300 382,956 +0.01(+6.64%)
Feb 08, 2022 0.1200 0.1270 0.1180 0.1219 569,774 -0.00(-1.14%)
Feb 07, 2022 0.1260 0.1340 0.1200 0.1233 348,984 -0.00(-1.12%)
Feb 04, 2022 0.1270 0.1374 0.1200 0.1247 783,554 -0.01(-5.53%)
Feb 03, 2022 0.1381 0.1301 0.1320 284,787 -0.00(-1.42%)
Feb 02, 2022 0.1540 0.1540 0.1304 0.1339 891,478 -0.01(-4.08%)
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.