Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0357 -0.0003 (-0.83%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 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 (%)
Apr 30, 2021 0.3000 0.3150 0.2800 0.3100 2,734,200 +0.01(+4.13%)
Apr 29, 2021 0.2900 0.3000 0.2800 0.2977 769,870 +0.01(+4.09%)
Apr 28, 2021 0.2925 0.2980 0.2706 0.2860 819,204 -0.00(-0.31%)
Apr 27, 2021 0.2951 0.3100 0.2787 0.2869 1,466,117 -0.00(-1.34%)
Apr 26, 2021 0.3000 0.3180 0.2893 0.2908 1,241,264 -0.01(-2.09%)
Apr 23, 2021 0.2925 0.3009 0.2850 0.2970 753,200 +0.00(+1.61%)
Apr 22, 2021 0.3000 0.3050 0.2861 0.2923 700,936 -0.00(-1.25%)
Apr 21, 2021 0.2831 0.3000 0.2800 0.2960 552,104 +0.01(+3.46%)
Apr 20, 2021 0.3150 0.3200 0.2850 0.2861 1,439,242 -0.02(-7.71%)
Apr 19, 2021 0.3000 0.3190 0.3000 0.3100 1,788,736 +0.02(+5.08%)
Apr 16, 2021 0.2775 0.2964 0.2700 0.2950 875,000 +0.01(+4.98%)
Apr 15, 2021 0.2901 0.2999 0.2800 0.2810 832,104 -0.01(-3.17%)
Apr 14, 2021 0.2940 0.3150 0.2874 0.2902 751,121 -0.01(-3.14%)
Apr 13, 2021 0.3080 0.3080 0.2820 0.2996 508,229 +0.00(+0.84%)
Apr 12, 2021 0.3190 0.3190 0.2862 0.2971 1,520,959 -0.01(-4.47%)
Apr 09, 2021 0.2947 0.3110 0.2947 0.3110 1,483,200 +0.01(+2.64%)
Apr 08, 2021 0.3075 0.3100 0.2810 0.3030 828,925 +0.01(+2.71%)
Apr 07, 2021 0.3100 0.3100 0.2700 0.2950 331,960 +0.00(+0.17%)
Apr 06, 2021 0.3100 0.3153 0.2900 0.2945 1,091,046 -0.01(-2.35%)
Apr 05, 2021 0.3100 0.3190 0.2948 0.3016 868,893 -0.01(-1.89%)
Apr 01, 2021 0.2985 0.3100 0.2985 0.3074 1,294,500 +0.00(+0.16%)
Mar 31, 2021 0.3073 0.3100 0.2969 0.3069 1,017,900 +0.00(+0.56%)
Mar 30, 2021 0.3016 0.3089 0.2850 0.3052 1,077,656 +0.01(+2.86%)
Mar 29, 2021 0.2733 0.3034 0.2668 0.2967 1,532,327 +0.03(+9.44%)
Mar 26, 2021 0.2722 0.2809 0.2659 0.2711 542,000 -0.00(-0.62%)
Mar 25, 2021 0.2774 0.2800 0.2700 0.2728 774,109 -0.01(-3.50%)
Mar 24, 2021 0.2773 0.2927 0.2745 0.2827 852,345 -0.00(-1.33%)
Mar 23, 2021 0.3000 0.3000 0.2771 0.2865 993,295 -0.01(-4.50%)
Mar 22, 2021 0.3025 0.3190 0.2950 0.3000 964,189 -0.01(-3.23%)
Mar 19, 2021 0.3190 0.3190 0.2870 0.3100 722,200 +0.00(+0.85%)
Mar 18, 2021 0.3250 0.3250 0.3052 0.3074 873,247 -0.01(-2.01%)
Mar 17, 2021 0.3200 0.3300 0.3093 0.3137 369,912 +0.00(+0.84%)
Mar 16, 2021 0.3200 0.3249 0.3001 0.3111 1,101,452 -0.01(-2.78%)
Mar 15, 2021 0.3022 0.3300 0.2970 0.3200 1,963,363 +0.01(+4.13%)
Mar 12, 2021 0.2900 0.3093 0.2822 0.3073 1,107,400 +0.02(+5.97%)
Mar 11, 2021 0.2700 0.2909 0.2700 0.2900 1,280,083 +0.02(+7.21%)
Mar 10, 2021 0.2800 0.2900 0.2673 0.2705 832,819 -0.01(-3.74%)
Mar 09, 2021 0.2750 0.2836 0.2530 0.2810 618,880 +0.01(+5.24%)
Mar 08, 2021 0.2725 0.2900 0.2625 0.2670 722,847 -0.00(-1.18%)
Mar 05, 2021 0.2800 0.2800 0.2361 0.2702 2,221,300 +0.01(+2.93%)
Mar 04, 2021 0.2700 0.2800 0.2511 0.2625 2,226,039 -0.01(-3.28%)
Mar 03, 2021 0.2778 0.2820 0.2651 0.2714 1,462,605 -0.01(-2.06%)
Mar 02, 2021 0.2801 0.2900 0.2555 0.2771 760,611 -0.00(-1.07%)
Mar 01, 2021 0.2650 0.2899 0.2610 0.2801 1,676,358 +0.01(+4.67%)
Feb 26, 2021 0.2831 0.3050 0.2676 0.2676 1,535,600 -0.02(-5.48%)
Feb 25, 2021 0.2888 0.3200 0.2825 0.2831 1,314,453 -0.02(-5.54%)
Feb 24, 2021 0.3020 0.3190 0.2850 0.2997 1,272,466 +0.01(+3.34%)
Feb 23, 2021 0.3000 0.3060 0.2800 0.2900 2,995,970 -0.02(-5.14%)
Feb 22, 2021 0.3140 0.3270 0.3011 0.3057 2,487,032 -0.01(-3.87%)
Feb 19, 2021 0.3066 0.3300 0.3034 0.3180 2,002,800 +0.01(+2.15%)
Feb 18, 2021 0.2991 0.3280 0.2971 0.3113 2,260,115 +0.01(+3.77%)
Feb 17, 2021 0.3050 0.3100 0.2946 0.3000 3,186,992 -0.01(-2.50%)
Feb 16, 2021 0.3183 0.3250 0.2904 0.3077 7,083,503 +0.02(+6.10%)
Feb 12, 2021 0.3110 0.3393 0.2830 0.2900 5,878,600 -0.02(-6.00%)
Feb 11, 2021 0.4000 0.4100 0.3000 0.3085 10,003,351 -0.08(-19.87%)
Feb 10, 2021 0.3150 0.3859 0.2832 0.3850 12,145,551 +0.09(+29.19%)
Feb 09, 2021 0.2728 0.3000 0.2606 0.2980 5,401,675 +0.03(+9.60%)
Feb 08, 2021 0.2750 0.2850 0.2600 0.2719 2,610,866 -0.00(-1.13%)
Feb 05, 2021 0.2900 0.2900 0.2641 0.2750 1,750,400 -0.01(-1.79%)
Feb 04, 2021 0.2737 0.2800 0.2657 0.2800 1,355,239 +0.01(+3.70%)
Feb 03, 2021 0.2970 0.2970 0.2642 0.2700 3,259,213 +0.00(+0.37%)
Feb 02, 2021 0.2500 0.2700 0.2353 0.2690 4,160,117 +0.03(+12.74%)
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.