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

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0370 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 23, 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 28, 2021 0.2920 0.3500 0.2890 0.3183 9,084,283 -0.03(-7.95%)
May 27, 2021 0.3401 0.3500 0.3056 0.3458 1,482,835 +0.02(+4.72%)
May 26, 2021 0.3001 0.3384 0.3001 0.3302 1,907,606 +0.02(+5.60%)
May 25, 2021 0.2954 0.3220 0.2907 0.3127 1,699,762 +0.02(+6.00%)
May 24, 2021 0.3125 0.3149 0.2748 0.2950 523,550 -0.01(-4.03%)
May 21, 2021 0.3079 0.3107 0.2830 0.3074 2,438,209 +0.01(+3.09%)
May 20, 2021 0.2999 0.3150 0.2856 0.2982 996,780 +0.01(+2.83%)
May 19, 2021 0.2690 0.2940 0.2690 0.2900 1,121,960 +0.01(+3.39%)
May 18, 2021 0.2699 0.2867 0.2679 0.2805 607,680 +0.01(+4.35%)
May 17, 2021 0.2600 0.2773 0.2600 0.2688 643,658 -0.00(-0.99%)
May 14, 2021 0.2750 0.2831 0.2581 0.2715 2,621,511 -0.01(-2.69%)
May 13, 2021 0.2805 0.2899 0.2768 0.2790 2,345,501 -0.01(-3.99%)
May 12, 2021 0.2929 0.3000 0.2876 0.2906 861,736 -0.01(-2.55%)
May 11, 2021 0.3065 0.3150 0.2900 0.2982 700,913 +0.00(+0.07%)
May 10, 2021 0.3100 0.3125 0.2900 0.2980 1,549,910 -0.01(-3.62%)
May 07, 2021 0.3045 0.3150 0.3040 0.3092 1,160,130 -0.00(-1.06%)
May 06, 2021 0.3100 0.3150 0.2900 0.3125 1,053,776 +0.00(+0.81%)
May 05, 2021 0.3000 0.3140 0.2888 0.3100 1,395,418 +0.02(+5.66%)
May 04, 2021 0.3010 0.3049 0.2900 0.2934 894,126 -0.01(-3.74%)
May 03, 2021 0.3150 0.3200 0.3003 0.3048 1,628,528 -0.01(-1.68%)
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%)
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.