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 (%)
May 31, 2019 0.5950 0.6040 0.5856 0.6000 508,500 +0.01(+1.68%)
May 30, 2019 0.6100 0.6200 0.5900 0.5901 501,786 -0.02(-2.86%)
May 29, 2019 0.5861 0.6098 0.5861 0.6075 626,142 +0.01(+1.25%)
May 28, 2019 0.6200 0.6200 0.5950 0.6000 1,374,921 -0.02(-3.23%)
May 24, 2019 0.6300 0.6300 0.6101 0.6200 370,800 +0.01(+0.81%)
May 23, 2019 0.6335 0.6370 0.6021 0.6150 657,902 -0.01(-0.81%)
May 22, 2019 0.6275 0.6370 0.6150 0.6200 1,260,552 +0.00(+0.39%)
May 21, 2019 0.6050 0.6285 0.5950 0.6176 1,151,157 -0.00(-0.06%)
May 20, 2019 0.5900 0.6229 0.5900 0.6180 747,734 +0.02(+3.87%)
May 17, 2019 0.5945 0.6100 0.5824 0.5950 841,100 +0.00(+0.15%)
May 16, 2019 0.6050 0.6050 0.5782 0.5941 524,110 -0.01(-1.31%)
May 15, 2019 0.6000 0.6160 0.5958 0.6020 338,068 +0.00(+0.33%)
May 14, 2019 0.6165 0.6260 0.5970 0.6000 806,561 -0.01(-2.04%)
May 13, 2019 0.6000 0.6350 0.6000 0.6125 569,770 -0.00(-0.21%)
May 10, 2019 0.6020 0.6200 0.5932 0.6138 2,778,000 +0.01(+1.62%)
May 09, 2019 0.6100 0.6272 0.5900 0.6040 844,155 -0.02(-2.58%)
May 08, 2019 0.6100 0.6291 0.6000 0.6200 467,635 +0.00(+0.73%)
May 07, 2019 0.6343 0.6398 0.6150 0.6155 559,796 -0.01(-2.13%)
May 06, 2019 0.6260 0.6415 0.6120 0.6289 625,587 +0.01(+1.44%)
May 03, 2019 0.6275 0.6350 0.6050 0.6200 478,700 +0.00(+0.00%)
May 02, 2019 0.6346 0.6479 0.6200 0.6200 557,001 -0.01(-2.16%)
May 01, 2019 0.6425 0.6450 0.6160 0.6337 432,356 +0.00(+0.59%)
Apr 30, 2019 0.6580 0.6580 0.6200 0.6300 1,413,841 -0.01(-1.56%)
Apr 29, 2019 0.6334 0.6575 0.6318 0.6400 1,020,477 -0.01(-0.78%)
Apr 26, 2019 0.6550 0.6631 0.6356 0.6450 585,700 -0.01(-1.23%)
Apr 25, 2019 0.6480 0.6647 0.6342 0.6530 581,424 -0.01(-1.51%)
Apr 24, 2019 0.6840 0.6880 0.6416 0.6630 1,073,898 -0.00(-0.30%)
Apr 23, 2019 0.6635 0.6736 0.6492 0.6650 1,146,392 +0.01(+1.98%)
Apr 22, 2019 0.6214 0.6554 0.6150 0.6521 1,079,867 +0.03(+4.70%)
Apr 18, 2019 0.6020 0.6380 0.6007 0.6228 820,700 +0.01(+1.43%)
Apr 17, 2019 0.6400 0.6400 0.5950 0.6140 1,110,691 -0.02(-2.54%)
Apr 16, 2019 0.6690 0.6690 0.6201 0.6300 1,085,349 -0.02(-3.52%)
Apr 15, 2019 0.6800 0.6800 0.6473 0.6530 1,070,665 -0.02(-2.54%)
Apr 12, 2019 0.6560 0.6790 0.6500 0.6700 902,600 +0.01(+1.81%)
Apr 11, 2019 0.6910 0.6910 0.6500 0.6581 548,244 -0.02(-3.22%)
Apr 10, 2019 0.6410 0.6850 0.6410 0.6800 649,733 +0.03(+4.58%)
Apr 09, 2019 0.6895 0.7000 0.6502 0.6502 862,645 -0.04(-5.62%)
Apr 08, 2019 0.7000 0.7078 0.6709 0.6889 1,587,906 +0.02(+2.68%)
Apr 05, 2019 0.6760 0.6800 0.6500 0.6709 868,000 +0.02(+2.58%)
Apr 04, 2019 0.6320 0.6599 0.6320 0.6540 970,332 +0.02(+3.65%)
Apr 03, 2019 0.6160 0.6400 0.6065 0.6310 1,228,061 +0.01(+2.42%)
Apr 02, 2019 0.6150 0.6400 0.6100 0.6161 1,095,360 -0.02(-3.21%)
Apr 01, 2019 0.6300 0.6580 0.6100 0.6365 2,169,088 -0.02(-2.72%)
Mar 29, 2019 0.6750 0.6900 0.6305 0.6543 3,674,100 -0.07(-9.25%)
Mar 28, 2019 0.7237 0.7398 0.6900 0.7210 808,658 +0.01(+1.55%)
Mar 27, 2019 0.7730 0.7730 0.7000 0.7100 1,414,286 -0.06(-7.41%)
Mar 26, 2019 0.7372 0.7750 0.7372 0.7668 1,677,387 +0.01(+1.75%)
Mar 25, 2019 0.7400 0.7688 0.7360 0.7536 1,313,366 +0.02(+2.80%)
Mar 22, 2019 0.7150 0.7400 0.6900 0.7331 1,141,400 +0.03(+3.99%)
Mar 21, 2019 0.7480 0.7480 0.6700 0.7050 2,399,439 -0.04(-5.62%)
Mar 20, 2019 0.7700 0.7900 0.7000 0.7470 2,746,440 -0.01(-1.71%)
Mar 19, 2019 0.7105 0.7800 0.6900 0.7600 5,472,468 +0.09(+13.43%)
Mar 18, 2019 0.6250 0.6700 0.5895 0.6700 2,808,358 +0.07(+12.23%)
Mar 15, 2019 0.5850 0.5970 0.5596 0.5970 891,900 +0.02(+3.38%)
Mar 14, 2019 0.5940 0.5940 0.5700 0.5775 770,295 -0.00(-0.45%)
Mar 13, 2019 0.5929 0.5929 0.5710 0.5801 1,161,677 +0.00(+0.17%)
Mar 12, 2019 0.5534 0.5864 0.5534 0.5791 1,453,619 +0.02(+3.41%)
Mar 11, 2019 0.5420 0.5758 0.5420 0.5600 1,029,695 +0.00(+0.41%)
Mar 08, 2019 0.5601 0.5601 0.5436 0.5577 665,800 -0.00(-0.41%)
Mar 07, 2019 0.5980 0.5980 0.5500 0.5600 771,077 -0.01(-2.61%)
Mar 06, 2019 0.5670 0.5800 0.5495 0.5750 1,587,996 +0.01(+2.31%)
Mar 05, 2019 0.5670 0.5707 0.5500 0.5620 1,043,977 -0.00(-0.14%)
Mar 04, 2019 0.5800 0.5959 0.5600 0.5628 916,991 -0.02(-3.66%)
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.