Cannabis Wheaton Income Corp (OP: CBWTF )

0.2660 USD -0.0130 (-4.66%)
Official Closing Price Updated: 3:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 0.2757 0.2950 0.2550 0.2660 2,609,700 -0.01(-4.66%)
Jan 21, 2021 0.3050 0.3100 0.2750 0.2790 4,125,721 -0.05(-16.37%)
Jan 20, 2021 0.3418 0.3558 0.3201 0.3336 1,940,388 +0.00(+1.15%)
Jan 19, 2021 0.2930 0.3300 0.2930 0.3298 2,100,741 +0.03(+10.67%)
Jan 15, 2021 0.3085 0.3300 0.2910 0.2980 1,892,700 -0.00(-0.67%)
Jan 14, 2021 0.2788 0.3100 0.2788 0.3000 1,536,232 +0.02(+5.56%)
Jan 13, 2021 0.2875 0.2900 0.2750 0.2842 1,206,458 -0.00(-0.53%)
Jan 12, 2021 0.2900 0.2908 0.2549 0.2857 1,301,194 +0.02(+7.73%)
Jan 11, 2021 0.2600 0.2749 0.2487 0.2652 1,619,437 +0.00(+0.15%)
Jan 08, 2021 0.2928 0.3000 0.2500 0.2648 2,681,200 -0.02(-7.09%)
Jan 07, 2021 0.2580 0.2884 0.2580 0.2850 2,450,422 +0.03(+10.98%)
Jan 06, 2021 0.2400 0.2581 0.2350 0.2568 5,745,868 +0.03(+11.65%)
Jan 05, 2021 0.2011 0.2300 0.2011 0.2300 1,814,832 +0.02(+10.15%)
Jan 04, 2021 0.1890 0.2091 0.1890 0.2088 1,738,684 +0.01(+6.53%)
Dec 31, 2020 0.1960 0.1960 0.1960 2,817,044 +0.00(+1.77%)
Dec 30, 2020 0.1846 0.1999 0.1846 0.1926 2,817,044 +0.00(+0.26%)
Dec 29, 2020 0.2110 0.2110 0.1906 0.1921 2,368,723 -0.02(-8.96%)
Dec 28, 2020 0.2100 0.2150 0.2000 0.2110 2,053,038 +0.01(+4.25%)
Dec 24, 2020 0.2000 0.2164 0.2000 0.2024 949,000 -0.01(-4.66%)
Dec 23, 2020 0.2160 0.2211 0.2115 0.2123 1,297,841 -0.00(-2.17%)
Dec 22, 2020 0.2300 0.2300 0.2129 0.2170 1,605,530 -0.01(-3.13%)
Dec 21, 2020 0.2210 0.2277 0.2125 0.2240 1,343,660 -0.00(-1.62%)
Dec 18, 2020 0.2350 0.2427 0.2250 0.2277 1,311,900 -0.01(-3.11%)
Dec 17, 2020 0.2465 0.2465 0.2312 0.2350 1,445,917 -0.00(-0.84%)
Dec 16, 2020 0.2300 0.2440 0.2259 0.2370 1,540,825 +0.01(+3.54%)
Dec 15, 2020 0.2150 0.2381 0.2100 0.2289 1,380,585 +0.01(+6.47%)
Dec 14, 2020 0.2450 0.2450 0.2100 0.2150 3,461,343 -0.02(-7.65%)
Dec 11, 2020 0.2310 0.2417 0.2300 0.2328 3,123,900 -0.01(-2.96%)
Dec 10, 2020 0.2460 0.2605 0.2355 0.2399 1,350,297 -0.01(-4.04%)
Dec 09, 2020 0.2700 0.2800 0.2480 0.2500 1,506,650 -0.02(-6.30%)
Dec 08, 2020 0.2622 0.2800 0.2500 0.2668 1,451,511 -0.01(-2.16%)
Dec 07, 2020 0.3050 0.3050 0.2660 0.2727 2,697,171 -0.00(-0.80%)
Dec 04, 2020 0.2590 0.2749 0.2366 0.2749 4,321,800 +0.03(+14.59%)
Dec 03, 2020 0.2400 0.2400 0.2290 0.2399 1,037,128 +0.00(+2.09%)
Dec 02, 2020 0.2410 0.2410 0.2200 0.2350 663,061 +0.01(+3.84%)
Dec 01, 2020 0.2418 0.2418 0.2245 0.2263 1,362,612 -0.01(-4.23%)
Nov 30, 2020 0.2562 0.2581 0.2300 0.2363 3,136,872 -0.00(-0.04%)
Nov 27, 2020 0.2400 0.2400 0.2177 0.2364 438,600 +0.01(+3.46%)
Nov 25, 2020 0.2225 0.2400 0.2200 0.2285 590,100 -0.00(-0.65%)
Nov 24, 2020 0.2500 0.2891 0.2020 0.2300 3,140,982 -0.03(-12.75%)
Nov 23, 2020 0.2790 0.2843 0.2400 0.2636 1,526,242 -0.01(-3.51%)
Nov 20, 2020 0.3087 0.3100 0.2622 0.2732 1,285,600 -0.04(-11.87%)
Nov 19, 2020 0.2955 0.3100 0.2915 0.3100 469,214 +0.00(+0.45%)
Nov 18, 2020 0.3270 0.3270 0.2956 0.3086 900,790 -0.00(-0.42%)
Nov 17, 2020 0.2850 0.3174 0.2840 0.3099 1,215,473 +0.01(+1.87%)
Nov 16, 2020 0.3030 0.3209 0.2700 0.3042 1,526,848 -0.02(-4.94%)
Nov 13, 2020 0.2410 0.3220 0.2410 0.3200 2,767,200 +0.07(+25.49%)
Nov 12, 2020 0.2300 0.2600 0.2300 0.2550 1,851,635 +0.01(+4.85%)
Nov 11, 2020 0.2310 0.2493 0.2310 0.2432 799,002 +0.01(+4.07%)
Nov 10, 2020 0.2400 0.2400 0.2096 0.2337 1,349,081 +0.01(+2.95%)
Nov 09, 2020 0.2300 0.2480 0.2140 0.2270 2,201,327 +0.00(+0.31%)
Nov 06, 2020 0.2300 0.2410 0.2160 0.2263 1,859,200 +0.01(+2.96%)
Nov 05, 2020 0.1823 0.2203 0.1730 0.2198 1,449,023 +0.04(+22.11%)
Nov 04, 2020 0.1883 0.1908 0.1764 0.1800 317,205 +0.00(+0.22%)
Nov 03, 2020 0.1918 0.1918 0.1650 0.1796 338,315 -0.00(-0.72%)
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.