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 (%)
Jul 29, 2022 0.0550 0.0590 0.0532 0.0581 210,900 +0.00(+3.75%)
Jul 28, 2022 0.0579 0.0600 0.0532 0.0560 693,312 -0.00(-1.06%)
Jul 27, 2022 0.0540 0.0620 0.0540 0.0566 157,423 -0.00(-1.57%)
Jul 26, 2022 0.0633 0.0658 0.0560 0.0575 120,895 -0.00(-7.26%)
Jul 25, 2022 0.0567 0.0620 0.0567 0.0620 472,940 +0.00(+0.16%)
Jul 22, 2022 0.0585 0.0628 0.0576 0.0619 66,415 -0.00(-5.93%)
Jul 21, 2022 0.0540 0.0690 0.0540 0.0658 347,191 +0.00(+3.30%)
Jul 20, 2022 0.0497 0.0658 0.0497 0.0637 581,613 +0.01(+13.75%)
Jul 19, 2022 0.0550 0.0581 0.0520 0.0560 772,065 +0.00(+3.51%)
Jul 18, 2022 0.0549 0.0592 0.0490 0.0541 391,446 -0.00(-1.99%)
Jul 15, 2022 0.0600 0.0600 0.0533 0.0552 309,910 -0.00(-4.66%)
Jul 14, 2022 0.0525 0.0579 0.0492 0.0579 252,306 +0.00(+7.42%)
Jul 13, 2022 0.0530 0.0547 0.0486 0.0539 446,448 +0.00(+0.37%)
Jul 12, 2022 0.0525 0.0580 0.0525 0.0537 416,143 -0.00(-6.61%)
Jul 11, 2022 0.0509 0.0620 0.0504 0.0575 550,372 -0.00(-6.96%)
Jul 08, 2022 0.0630 0.0660 0.0526 0.0618 484,116 +0.00(+3.00%)
Jul 07, 2022 0.0570 0.0614 0.0550 0.0600 628,239 -0.00(-3.23%)
Jul 06, 2022 0.0589 0.0653 0.0576 0.0620 478,343 -0.00(-0.80%)
Jul 05, 2022 0.0600 0.0687 0.0600 0.0625 330,384 -0.00(-1.57%)
Jul 01, 2022 0.0600 0.0650 0.0600 0.0635 191,127 +0.00(+4.27%)
Jun 30, 2022 0.0616 0.0627 0.0534 0.0609 609,066 +0.00(+2.87%)
Jun 29, 2022 0.0675 0.0675 0.0505 0.0592 3,393,407 -0.01(-8.78%)
Jun 28, 2022 0.0603 0.0700 0.0603 0.0649 515,711 -0.00(-4.56%)
Jun 27, 2022 0.0778 0.0800 0.0659 0.0680 699,715 -0.01(-9.33%)
Jun 24, 2022 0.0698 0.0814 0.0698 0.0750 711,586 +0.00(+7.14%)
Jun 23, 2022 0.0800 0.0867 0.0700 0.0700 1,479,157 -0.02(-20.45%)
Jun 22, 2022 0.0828 0.0930 0.0828 0.0880 308,702 -0.00(-0.34%)
Jun 21, 2022 0.0800 0.0942 0.0800 0.0883 294,187 +0.00(+0.80%)
Jun 17, 2022 0.0800 0.0965 0.0800 0.0876 144,024 -0.00(-3.63%)
Jun 16, 2022 0.0800 0.1000 0.0800 0.0909 226,512 -0.00(-0.87%)
Jun 15, 2022 0.0832 0.0936 0.0832 0.0917 138,395 +0.00(+3.38%)
Jun 14, 2022 0.0811 0.0900 0.0800 0.0887 251,308 -0.00(-0.56%)
Jun 13, 2022 0.0909 0.0909 0.0844 0.0892 381,508 +0.00(+1.59%)
Jun 10, 2022 0.0900 0.0955 0.0856 0.0878 163,016 -0.00(-1.90%)
Jun 09, 2022 0.1000 0.1000 0.0895 0.0895 454,592 -0.01(-6.28%)
Jun 08, 2022 0.0950 0.0998 0.0860 0.0955 165,809 +0.00(+0.53%)
Jun 07, 2022 0.0993 0.0993 0.0864 0.0950 135,907 +0.00(+4.40%)
Jun 06, 2022 0.0900 0.1000 0.0900 0.0910 644,858 -0.00(-1.09%)
Jun 03, 2022 0.0970 0.1050 0.0910 0.0920 320,445 -0.00(-4.66%)
Jun 02, 2022 0.0900 0.0995 0.0900 0.0965 96,735 +0.00(+1.37%)
Jun 01, 2022 0.0932 0.1059 0.0932 0.0952 614,903 -0.00(-3.64%)
May 31, 2022 0.0989 0.1027 0.0919 0.0988 318,659 -0.00(-0.10%)
May 27, 2022 0.0980 0.1031 0.0952 0.0989 1,972,672 -0.00(-3.42%)
May 26, 2022 0.1007 0.1056 0.0990 0.1024 364,134 +0.00(+3.43%)
May 25, 2022 0.1000 0.1019 0.0950 0.0990 509,771 -0.00(-1.30%)
May 24, 2022 0.1008 0.1093 0.1000 0.1003 307,999 -0.01(-7.13%)
May 23, 2022 0.1125 0.1125 0.1050 0.1080 181,925 -0.00(-0.92%)
May 20, 2022 0.1198 0.1198 0.1050 0.1090 641,348 -0.01(-7.39%)
May 19, 2022 0.1274 0.1274 0.1100 0.1177 327,204 -0.01(-5.76%)
May 18, 2022 0.1150 0.1290 0.1123 0.1249 355,358 +0.01(+4.96%)
May 17, 2022 0.1140 0.1214 0.1140 0.1190 134,386 -0.00(-1.98%)
May 16, 2022 0.1250 0.1300 0.1077 0.1214 1,089,048 -0.01(-7.68%)
May 13, 2022 0.1149 0.1352 0.1115 0.1315 658,335 +0.02(+16.47%)
May 12, 2022 0.1200 0.1200 0.1050 0.1129 924,552 -0.01(-5.92%)
May 11, 2022 0.1150 0.1274 0.1150 0.1200 625,346 -0.00(-1.15%)
May 10, 2022 0.1200 0.1250 0.1189 0.1214 298,696 +0.00(+1.17%)
May 09, 2022 0.1215 0.1215 0.1147 0.1200 176,967 -0.00(-2.28%)
May 06, 2022 0.1229 0.1250 0.1125 0.1228 860,828 +0.00(+3.11%)
May 05, 2022 0.1215 0.1215 0.1100 0.1191 319,665 +0.01(+7.98%)
May 04, 2022 0.1000 0.1200 0.1000 0.1103 258,502 +0.01(+4.95%)
May 03, 2022 0.1029 0.1095 0.1029 0.1051 175,157 -0.00(-2.59%)
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.