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

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0390 -0.0034 (-8.02%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 1, 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 (%)
Nov 29, 2019 0.4976 0.4999 0.4800 0.4970 301,700 -0.00(-0.60%)
Nov 27, 2019 0.4957 0.5130 0.4900 0.5000 709,100 +0.00(+0.00%)
Nov 26, 2019 0.5030 0.5335 0.5000 0.5000 598,478 -0.02(-4.18%)
Nov 25, 2019 0.5235 0.5389 0.5030 0.5218 761,566 +0.01(+2.51%)
Nov 22, 2019 0.5552 0.5670 0.5090 0.5090 715,600 -0.04(-7.45%)
Nov 21, 2019 0.4960 0.5600 0.4960 0.5500 906,493 +0.06(+11.36%)
Nov 20, 2019 0.4970 0.5100 0.4700 0.4939 711,051 +0.02(+3.98%)
Nov 19, 2019 0.4795 0.5031 0.4653 0.4750 952,106 -0.02(-3.90%)
Nov 18, 2019 0.5300 0.5460 0.4867 0.4943 1,039,064 -0.03(-5.20%)
Nov 15, 2019 0.5198 0.5320 0.5100 0.5214 709,000 +0.00(+0.37%)
Nov 14, 2019 0.5380 0.5670 0.5100 0.5195 707,731 -0.04(-7.89%)
Nov 13, 2019 0.5420 0.5850 0.5420 0.5640 336,764 +0.00(+0.45%)
Nov 12, 2019 0.5232 0.5772 0.5232 0.5615 489,607 +0.01(+1.70%)
Nov 11, 2019 0.5760 0.5760 0.5300 0.5521 507,136 -0.03(-5.20%)
Nov 08, 2019 0.5680 0.5838 0.5499 0.5824 756,000 +0.02(+4.37%)
Nov 07, 2019 0.5370 0.5710 0.5370 0.5580 508,505 +0.02(+3.33%)
Nov 06, 2019 0.5000 0.5641 0.4901 0.5400 824,206 +0.04(+7.74%)
Nov 05, 2019 0.4800 0.5069 0.4764 0.5012 890,433 +0.02(+3.34%)
Nov 04, 2019 0.5000 0.5250 0.4800 0.4850 1,278,359 -0.03(-5.35%)
Nov 01, 2019 0.5200 0.5250 0.5020 0.5124 736,200 +0.00(+0.47%)
Oct 31, 2019 0.5410 0.5410 0.5000 0.5100 610,441 -0.02(-3.37%)
Oct 30, 2019 0.5300 0.5399 0.5200 0.5278 552,593 -0.00(-0.42%)
Oct 29, 2019 0.5410 0.5420 0.5200 0.5300 627,725 -0.01(-1.30%)
Oct 28, 2019 0.5200 0.5700 0.5200 0.5370 1,295,321 +0.01(+1.32%)
Oct 25, 2019 0.5440 0.5440 0.5200 0.5300 973,400 +0.00(+0.00%)
Oct 24, 2019 0.5550 0.5569 0.5295 0.5300 741,501 -0.02(-2.75%)
Oct 23, 2019 0.5207 0.5474 0.5207 0.5450 352,817 +0.01(+2.17%)
Oct 22, 2019 0.5500 0.5500 0.5269 0.5334 485,168 -0.00(-0.30%)
Oct 21, 2019 0.5300 0.5580 0.5189 0.5350 569,909 -0.00(-0.72%)
Oct 18, 2019 0.5720 0.5720 0.5250 0.5389 1,110,000 -0.03(-4.62%)
Oct 17, 2019 0.5570 0.5750 0.5475 0.5650 588,790 +0.01(+2.73%)
Oct 16, 2019 0.5730 0.5870 0.5454 0.5500 540,530 -0.02(-3.37%)
Oct 15, 2019 0.5400 0.5800 0.5400 0.5692 483,557 +0.01(+0.92%)
Oct 14, 2019 0.5450 0.5700 0.5350 0.5640 683,030 +0.01(+2.55%)
Oct 11, 2019 0.5435 0.5800 0.5435 0.5500 828,700 -0.01(-2.14%)
Oct 10, 2019 0.5600 0.5694 0.5559 0.5620 932,360 -0.00(-0.53%)
Oct 09, 2019 0.5947 0.5947 0.5624 0.5650 412,997 -0.02(-2.59%)
Oct 08, 2019 0.5910 0.6100 0.5781 0.5800 474,291 -0.02(-3.33%)
Oct 07, 2019 0.6007 0.6171 0.5800 0.6000 506,320 +0.00(+0.67%)
Oct 04, 2019 0.6190 0.6200 0.5840 0.5960 572,200 +0.01(+1.88%)
Oct 03, 2019 0.5747 0.6000 0.5571 0.5850 873,211 +0.01(+1.74%)
Oct 02, 2019 0.5500 0.5887 0.5300 0.5750 1,152,065 +0.01(+1.68%)
Oct 01, 2019 0.5760 0.6028 0.5500 0.5655 1,461,589 -0.03(-5.75%)
Sep 30, 2019 0.6440 0.6440 0.5969 0.6000 1,073,768 -0.03(-4.47%)
Sep 27, 2019 0.6427 0.6670 0.6200 0.6281 1,407,200 -0.03(-5.26%)
Sep 26, 2019 0.6610 0.6823 0.6535 0.6630 575,510 -0.01(-1.04%)
Sep 25, 2019 0.6348 0.6731 0.6150 0.6700 758,543 +0.04(+6.26%)
Sep 24, 2019 0.6662 0.6734 0.6261 0.6305 849,013 -0.04(-5.90%)
Sep 23, 2019 0.6750 0.6861 0.6539 0.6700 795,026 -0.01(-0.74%)
Sep 20, 2019 0.6725 0.6777 0.6541 0.6750 406,500 +0.01(+2.09%)
Sep 19, 2019 0.6550 0.6800 0.6545 0.6612 535,229 -0.01(-2.04%)
Sep 18, 2019 0.6800 0.6850 0.6700 0.6750 434,766 -0.01(-1.46%)
Sep 17, 2019 0.6851 0.7115 0.6695 0.6850 584,239 -0.01(-2.14%)
Sep 16, 2019 0.7290 0.7290 0.6850 0.7000 622,377 -0.02(-2.10%)
Sep 13, 2019 0.7226 0.7310 0.7000 0.7150 537,300 +0.01(+0.85%)
Sep 12, 2019 0.7013 0.7279 0.7000 0.7090 458,335 -0.01(-0.84%)
Sep 11, 2019 0.7185 0.7389 0.7100 0.7150 490,634 -0.01(-1.66%)
Sep 10, 2019 0.7556 0.7612 0.7143 0.7271 705,873 -0.03(-3.45%)
Sep 09, 2019 0.7499 0.7750 0.7342 0.7531 1,928,463 +0.02(+3.16%)
Sep 06, 2019 0.7181 0.7348 0.7050 0.7300 734,700 +0.02(+2.89%)
Sep 05, 2019 0.7021 0.7140 0.7000 0.7095 456,778 +0.00(+0.57%)
Sep 04, 2019 0.7085 0.7170 0.6700 0.7055 760,529 +0.01(+0.79%)
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.