Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (OP: CWBHF )

0.2109 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 0.5360 0.5795 0.5345 0.5600 73,861 +0.02(+4.48%)
Jan 30, 2023 0.5504 0.5827 0.5360 0.5360 155,310 -0.02(-3.04%)
Jan 27, 2023 0.5698 0.5800 0.5500 0.5528 102,040 -0.01(-1.13%)
Jan 26, 2023 0.6000 0.6000 0.5400 0.5591 138,360 -0.02(-4.08%)
Jan 25, 2023 0.6200 0.6200 0.5596 0.5829 127,929 -0.03(-4.44%)
Jan 24, 2023 0.5880 0.6100 0.5569 0.6100 95,931 +0.04(+7.02%)
Jan 23, 2023 0.5600 0.5860 0.5600 0.5700 35,007 +0.01(+2.13%)
Jan 20, 2023 0.5400 0.5924 0.5400 0.5581 50,031 -0.01(-2.09%)
Jan 19, 2023 0.5500 0.5734 0.5349 0.5700 69,907 +0.03(+4.82%)
Jan 18, 2023 0.5560 0.5924 0.5438 0.5438 66,008 -0.03(-5.92%)
Jan 17, 2023 0.5500 0.5907 0.5410 0.5780 88,823 +0.04(+6.84%)
Jan 13, 2023 0.5840 0.5840 0.5410 0.5410 97,002 -0.03(-5.67%)
Jan 12, 2023 0.5700 0.5839 0.5585 0.5735 70,937 +0.01(+2.41%)
Jan 11, 2023 0.5362 0.5600 0.5362 0.5600 53,223 +0.02(+3.51%)
Jan 10, 2023 0.5000 0.5678 0.5000 0.5410 85,624 -0.01(-1.46%)
Jan 09, 2023 0.5260 0.5852 0.5260 0.5490 80,942 -0.02(-2.83%)
Jan 06, 2023 0.5900 0.5900 0.5502 0.5650 68,520 -0.01(-2.16%)
Jan 05, 2023 0.5000 0.6009 0.5000 0.5775 113,924 +0.03(+5.00%)
Jan 04, 2023 0.5336 0.5500 0.5177 0.5500 76,790 +0.02(+4.36%)
Jan 03, 2023 0.5183 0.5500 0.4950 0.5270 55,656 +0.01(+1.68%)
Dec 30, 2022 0.4855 0.5699 0.4810 0.5183 264,989 -0.01(-2.15%)
Dec 29, 2022 0.5060 0.6051 0.4954 0.5297 337,526 +0.02(+3.70%)
Dec 28, 2022 0.5000 0.5522 0.4700 0.5108 392,031 +0.01(+1.15%)
Dec 27, 2022 0.5200 0.5200 0.4735 0.5050 180,511 -0.01(-2.00%)
Dec 23, 2022 0.5100 0.5200 0.4960 0.5153 103,821 +0.01(+1.00%)
Dec 22, 2022 0.5400 0.5700 0.5101 0.5102 161,873 -0.04(-6.59%)
Dec 21, 2022 0.5310 0.5600 0.5240 0.5462 200,093 -0.00(-0.69%)
Dec 20, 2022 0.5250 0.5759 0.5200 0.5500 215,919 -0.01(-1.79%)
Dec 19, 2022 0.6000 0.6017 0.5556 0.5600 156,772 -0.04(-6.62%)
Dec 16, 2022 0.6017 0.6400 0.5820 0.5997 224,156 -0.04(-6.71%)
Dec 15, 2022 0.7230 0.7300 0.6428 0.6428 61,976 -0.07(-9.52%)
Dec 14, 2022 0.6180 0.7144 0.6180 0.7104 125,743 +0.03(+4.47%)
Dec 13, 2022 0.6500 0.7149 0.6500 0.6800 113,293 -0.03(-4.23%)
Dec 12, 2022 0.6060 0.7199 0.6060 0.7100 155,962 +0.01(+2.01%)
Dec 09, 2022 0.6200 0.7001 0.5452 0.6960 569,157 +0.08(+12.58%)
Dec 08, 2022 0.5500 0.6371 0.5260 0.6182 236,278 +0.05(+9.65%)
Dec 07, 2022 0.5580 0.6190 0.5580 0.5638 157,053 -0.06(-9.86%)
Dec 06, 2022 0.6385 0.6615 0.6004 0.6255 116,135 -0.04(-6.54%)
Dec 05, 2022 0.6447 0.6944 0.5950 0.6693 144,597 +0.01(+1.47%)
Dec 02, 2022 0.5810 0.6899 0.5810 0.6596 230,839 +0.03(+4.38%)
Dec 01, 2022 0.6040 0.6500 0.5880 0.6319 139,093 +0.03(+5.32%)
Nov 30, 2022 0.5693 0.6077 0.5675 0.6000 129,606 +0.02(+2.65%)
Nov 29, 2022 0.5840 0.5951 0.5599 0.5845 106,884 +0.01(+1.83%)
Nov 28, 2022 0.5240 0.6100 0.5240 0.5740 138,983 -0.03(-4.21%)
Nov 25, 2022 0.5777 0.6370 0.5692 0.5992 99,887 -0.01(-1.71%)
Nov 23, 2022 0.5500 0.6330 0.5500 0.6096 158,229 +0.04(+7.74%)
Nov 22, 2022 0.5805 0.5899 0.5600 0.5658 58,361 -0.01(-1.14%)
Nov 21, 2022 0.6310 0.6310 0.5723 0.5723 71,520 -0.03(-5.08%)
Nov 18, 2022 0.5713 0.6100 0.5601 0.6029 212,753 -0.01(-1.26%)
Nov 17, 2022 0.5410 0.6169 0.5410 0.6106 204,765 +0.03(+5.48%)
Nov 16, 2022 0.6409 0.6632 0.5600 0.5789 375,806 -0.08(-11.60%)
Nov 15, 2022 0.6001 0.7500 0.6000 0.6549 381,967 -0.00(-0.02%)
Nov 14, 2022 0.6199 0.6980 0.6019 0.6550 497,058 +0.01(+1.21%)
Nov 11, 2022 0.6800 0.7194 0.6450 0.6472 331,523 -0.01(-1.95%)
Nov 10, 2022 0.7200 0.7575 0.6500 0.6601 269,824 -0.05(-7.47%)
Nov 09, 2022 0.7300 0.7648 0.6969 0.7134 100,123 -0.04(-5.27%)
Nov 08, 2022 0.7550 0.7887 0.7130 0.7531 80,087 -0.00(-0.54%)
Nov 07, 2022 0.7600 0.8180 0.7407 0.7572 106,667 -0.02(-2.11%)
Nov 04, 2022 0.7970 0.8250 0.7600 0.7735 89,261 -0.01(-1.09%)
Nov 03, 2022 0.7342 0.8030 0.7342 0.7820 123,310 +0.02(+2.36%)
Nov 02, 2022 0.7420 0.8000 0.7420 0.7640 241,820 +0.01(+1.87%)
Nov 01, 2022 0.7700 0.8200 0.7494 0.7500 183,768 -0.04(-5.06%)
Oct 31, 2022 0.7300 0.8200 0.7300 0.7900 141,554 +0.02(+2.20%)
Oct 28, 2022 0.7270 0.8000 0.7270 0.7730 68,658 -0.02(-2.66%)
Oct 27, 2022 0.7590 0.8200 0.7590 0.7941 108,519 -0.02(-1.96%)
Oct 26, 2022 0.7900 0.8500 0.7900 0.8100 198,227 +0.02(+2.53%)
Oct 25, 2022 0.6900 0.8000 0.6900 0.7900 192,211 +0.04(+5.80%)
Oct 24, 2022 0.7400 0.8000 0.7251 0.7467 125,363 -0.02(-3.01%)
Oct 21, 2022 0.7204 0.7828 0.7204 0.7699 149,052 +0.03(+4.04%)
Oct 20, 2022 0.6555 0.7400 0.6500 0.7400 145,511 +0.07(+11.14%)
Oct 19, 2022 0.6710 0.7600 0.6600 0.6658 131,315 -0.06(-7.98%)
Oct 18, 2022 0.8115 0.8199 0.7000 0.7235 284,427 -0.08(-9.90%)
Oct 17, 2022 0.7400 0.8168 0.6900 0.8030 345,663 +0.12(+17.06%)
Oct 14, 2022 0.7100 0.7278 0.6500 0.6860 314,188 -0.02(-2.85%)
Oct 13, 2022 0.6880 0.7500 0.6416 0.7061 706,772 -0.01(-1.93%)
Oct 12, 2022 0.5800 0.7500 0.5527 0.7200 1,091,556 +0.22(+44.00%)
Oct 11, 2022 0.5770 0.5790 0.5000 0.5000 91,716 -0.08(-13.64%)
Oct 10, 2022 0.5500 0.6980 0.5500 0.5790 156,552 -0.03(-4.66%)
Oct 07, 2022 0.6350 0.7000 0.5000 0.6073 323,483 -0.02(-2.49%)
Oct 06, 2022 0.5344 0.6366 0.4885 0.6228 346,395 +0.09(+17.51%)
Oct 05, 2022 0.5140 0.5345 0.4644 0.5300 242,934 +0.03(+6.77%)
Oct 04, 2022 0.3957 0.4964 0.3940 0.4964 200,077 +0.10(+24.10%)
Oct 03, 2022 0.3800 0.4107 0.3630 0.4000 40,469 -0.01(-1.74%)
Sep 30, 2022 0.4045 0.4226 0.3785 0.4071 96,930 +0.01(+1.93%)
Sep 29, 2022 0.4500 0.4500 0.3861 0.3994 58,213 -0.02(-3.76%)
Sep 28, 2022 0.3945 0.4429 0.3818 0.4150 59,207 +0.01(+3.75%)
Sep 27, 2022 0.4050 0.4167 0.3550 0.4000 111,709 +0.00(+0.00%)
Sep 26, 2022 0.3890 0.4206 0.3778 0.4000 135,220 +0.01(+2.59%)
Sep 23, 2022 0.3900 0.4000 0.3600 0.3899 285,068 +0.00(+1.27%)
Sep 22, 2022 0.4500 0.4500 0.3754 0.3850 249,594 -0.02(-6.10%)
Sep 21, 2022 0.4300 0.4300 0.3940 0.4100 276,440 -0.02(-4.65%)
Sep 20, 2022 0.4000 0.4700 0.4000 0.4300 125,361 -0.00(-0.92%)
Sep 19, 2022 0.4400 0.4619 0.4200 0.4340 166,715 -0.02(-3.56%)
Sep 16, 2022 0.4380 0.4886 0.4380 0.4500 211,954 -0.03(-6.25%)
Sep 15, 2022 0.5000 0.5272 0.4800 0.4800 133,768 -0.02(-4.00%)
Sep 14, 2022 0.5348 0.5348 0.5000 0.5000 126,230 -0.02(-3.34%)
Sep 13, 2022 0.5650 0.5650 0.5066 0.5173 116,190 -0.04(-6.78%)
Sep 12, 2022 0.5740 0.5999 0.5501 0.5549 95,730 -0.01(-1.84%)
Sep 09, 2022 0.4907 0.5655 0.4907 0.5653 99,987 +0.07(+13.06%)
Sep 08, 2022 0.4640 0.5276 0.4640 0.5000 96,462 +0.00(+0.00%)
Sep 07, 2022 0.5100 0.5456 0.5000 0.5000 130,164 -0.02(-3.85%)
Sep 06, 2022 0.5342 0.5553 0.5200 0.5200 115,880 -0.03(-5.45%)
Sep 02, 2022 0.5303 0.6000 0.5200 0.5500 65,041 +0.01(+2.44%)
Sep 01, 2022 0.5700 0.5791 0.5317 0.5369 194,191 -0.04(-6.19%)
Aug 31, 2022 0.5434 0.6500 0.5434 0.5723 77,717 +0.00(+0.60%)
Aug 30, 2022 0.6000 0.6640 0.5652 0.5689 165,547 -0.07(-10.38%)
Aug 29, 2022 0.6219 0.6655 0.6054 0.6348 50,028 -0.01(-0.81%)
Aug 26, 2022 0.5501 0.8500 0.5460 0.6400 275,539 +0.06(+10.34%)
Aug 25, 2022 0.5630 0.6400 0.5500 0.5800 207,047 -0.03(-4.21%)
Aug 24, 2022 0.5639 0.6055 0.5500 0.6055 77,293 +0.05(+8.38%)
Aug 23, 2022 0.5612 0.6087 0.5323 0.5587 167,321 -0.00(-0.23%)
Aug 22, 2022 0.5200 0.6004 0.5200 0.5600 202,988 +0.01(+1.82%)
Aug 19, 2022 0.6930 0.6930 0.5500 0.5500 193,659 -0.13(-18.65%)
Aug 18, 2022 0.7520 0.7992 0.6761 0.6761 129,709 -0.08(-10.14%)
Aug 17, 2022 0.6419 0.7680 0.6324 0.7524 175,027 +0.10(+16.15%)
Aug 16, 2022 0.6450 0.6600 0.6367 0.6478 80,316 -0.00(-0.34%)
Aug 15, 2022 0.6600 0.6921 0.6117 0.6500 109,571 +0.01(+1.55%)
Aug 12, 2022 0.5630 0.6401 0.5630 0.6401 65,831 +0.03(+5.37%)
Aug 11, 2022 0.5900 0.6400 0.5828 0.6075 148,332 +0.02(+2.97%)
Aug 10, 2022 0.5700 0.6041 0.5700 0.5900 84,779 +0.02(+3.51%)
Aug 09, 2022 0.6090 0.6180 0.5700 0.5700 123,246 -0.04(-6.56%)
Aug 08, 2022 0.6460 0.6657 0.6000 0.6100 225,904 -0.04(-5.59%)
Aug 05, 2022 0.6459 0.6700 0.6326 0.6461 126,325 -0.02(-3.57%)
Aug 04, 2022 0.6500 0.6798 0.6500 0.6700 85,574 +0.00(+0.00%)
Aug 03, 2022 0.7500 0.7500 0.6600 0.6700 104,238 -0.02(-2.69%)
Aug 02, 2022 0.7101 0.7240 0.6800 0.6885 130,359 -0.03(-4.37%)
Aug 01, 2022 0.7500 0.7804 0.7000 0.7200 77,309 +0.01(+1.41%)
Jul 29, 2022 0.6600 0.7200 0.6600 0.7100 99,929 +0.02(+2.90%)
Jul 28, 2022 0.6600 0.6900 0.6500 0.6900 57,265 +0.04(+5.73%)
Jul 27, 2022 0.6600 0.6600 0.6400 0.6526 63,841 +0.00(+0.76%)
Jul 26, 2022 0.5400 0.7797 0.5400 0.6477 290,120 +0.08(+13.47%)
Jul 25, 2022 0.5758 0.5800 0.5501 0.5708 40,198 -0.01(-1.19%)
Jul 22, 2022 0.6193 0.6300 0.5610 0.5777 97,323 -0.01(-2.08%)
Jul 21, 2022 0.5800 0.6325 0.5800 0.5900 96,611 -0.02(-3.45%)
Jul 20, 2022 0.4700 0.6648 0.4700 0.6111 265,746 +0.09(+17.16%)
Jul 19, 2022 0.5000 0.5294 0.4760 0.5216 67,455 +0.02(+4.32%)
Jul 18, 2022 0.4600 0.5600 0.4473 0.5000 138,078 +0.00(+0.66%)
Jul 15, 2022 0.5130 0.5275 0.4900 0.4967 61,732 -0.02(-3.53%)
Jul 14, 2022 0.4585 0.5200 0.4561 0.5149 53,592 +0.03(+6.63%)
Jul 13, 2022 0.4908 0.5088 0.4359 0.4829 110,437 +0.05(+11.78%)
Jul 12, 2022 0.4180 0.4898 0.4180 0.4320 116,539 -0.03(-6.11%)
Jul 11, 2022 0.5050 0.5074 0.4601 0.4601 83,838 -0.05(-9.21%)
Jul 08, 2022 0.4894 0.5177 0.4800 0.5068 126,756 +0.02(+4.65%)
Jul 07, 2022 0.4700 0.5041 0.4260 0.4843 106,220 +0.01(+3.04%)
Jul 06, 2022 0.4276 0.4782 0.4276 0.4700 127,464 -0.01(-2.08%)
Jul 05, 2022 0.4916 0.5052 0.4547 0.4800 83,075 +0.01(+1.74%)
Jul 01, 2022 0.4400 0.5200 0.3942 0.4718 39,613 +0.02(+4.22%)
Jun 30, 2022 0.5002 0.5002 0.4213 0.4527 60,089 +0.01(+1.78%)
Jun 29, 2022 0.5149 0.5234 0.4448 0.4448 201,385 -0.06(-12.27%)
Jun 28, 2022 0.5491 0.5548 0.5000 0.5070 133,679 -0.03(-4.93%)
Jun 27, 2022 0.5400 0.5400 0.5200 0.5333 70,529 +0.01(+2.56%)
Jun 24, 2022 0.5000 0.5400 0.4620 0.5200 185,030 +0.05(+10.64%)
Jun 23, 2022 0.4458 0.4955 0.4441 0.4700 78,328 +0.00(+0.71%)
Jun 22, 2022 0.4700 0.5009 0.4427 0.4667 253,329 +0.01(+1.46%)
Jun 21, 2022 0.5500 0.5500 0.4171 0.4600 83,414 +0.03(+5.87%)
Jun 17, 2022 0.4300 0.4500 0.4130 0.4345 124,047 +0.00(+1.05%)
Jun 16, 2022 0.4950 0.5155 0.4100 0.4300 277,449 -0.03(-6.72%)
Jun 15, 2022 0.4600 0.4750 0.4500 0.4610 73,097 -0.01(-1.50%)
Jun 14, 2022 0.5130 0.5130 0.4291 0.4680 161,450 +0.02(+4.00%)
Jun 13, 2022 0.4840 0.5181 0.4450 0.4500 258,676 -0.07(-12.67%)
Jun 10, 2022 0.4531 0.5500 0.4531 0.5153 231,389 -0.00(-0.31%)
Jun 09, 2022 0.5200 0.5416 0.5000 0.5169 75,961 -0.01(-1.26%)
Jun 08, 2022 0.4570 0.5500 0.4570 0.5235 111,382 -0.01(-2.09%)
Jun 07, 2022 0.4487 0.5769 0.4275 0.5347 317,669 +0.07(+15.94%)
Jun 06, 2022 0.4686 0.4900 0.4500 0.4612 124,370 -0.00(-0.60%)
Jun 03, 2022 0.4857 0.4998 0.4500 0.4640 123,577 -0.02(-4.55%)
Jun 02, 2022 0.4365 0.4900 0.4365 0.4861 181,831 +0.03(+7.07%)
Jun 01, 2022 0.4800 0.4800 0.4350 0.4540 207,768 +0.01(+1.20%)
May 31, 2022 0.4426 0.4700 0.4180 0.4486 241,271 +0.01(+1.65%)
May 27, 2022 0.4500 0.4588 0.4176 0.4413 246,619 -0.01(-1.50%)
May 26, 2022 0.4400 0.4650 0.4200 0.4480 263,817 +0.03(+6.09%)
May 25, 2022 0.4060 0.4400 0.4060 0.4223 133,064 -0.02(-4.04%)
May 24, 2022 0.4400 0.4637 0.4200 0.4401 287,910 +0.00(+0.62%)
May 23, 2022 0.4350 0.4500 0.4200 0.4374 239,200 +0.03(+8.00%)
May 20, 2022 0.4350 0.4350 0.3800 0.4050 687,659 -0.02(-5.26%)
May 19, 2022 0.4200 0.4580 0.4200 0.4275 364,542 -0.01(-2.75%)
May 18, 2022 0.5000 0.5300 0.4347 0.4396 511,880 -0.06(-12.08%)
May 17, 2022 0.5190 0.5643 0.5000 0.5000 397,802 -0.00(-0.50%)
May 16, 2022 0.4650 0.5405 0.4650 0.5025 385,607 +0.00(+0.92%)
May 13, 2022 0.5720 0.6350 0.4468 0.4979 2,272,785 -0.09(-15.67%)
May 12, 2022 0.6150 0.6657 0.5755 0.5904 456,756 -0.05(-7.32%)
May 11, 2022 0.7049 0.7640 0.6300 0.6370 440,867 -0.07(-9.44%)
May 10, 2022 0.6900 0.7525 0.6686 0.7034 580,238 -0.03(-4.38%)
May 09, 2022 0.7885 0.8118 0.7300 0.7356 269,972 -0.05(-6.89%)
May 06, 2022 0.8100 0.8470 0.7885 0.7900 201,705 -0.01(-1.63%)
May 05, 2022 0.8500 0.8749 0.8019 0.8031 163,627 -0.06(-6.44%)
May 04, 2022 0.7900 0.8805 0.7900 0.8584 123,015 +0.03(+3.42%)
May 03, 2022 0.8808 0.9000 0.8300 0.8300 126,235 -0.04(-4.60%)
May 02, 2022 0.8861 0.8955 0.8270 0.8700 49,716 -0.02(-2.25%)
Apr 29, 2022 0.8993 0.9199 0.8280 0.8900 111,600 +0.02(+1.85%)
Apr 28, 2022 0.8766 0.8919 0.8310 0.8738 327,642 +0.01(+1.53%)
Apr 27, 2022 0.8860 0.9400 0.8380 0.8606 488,751 -0.05(-5.43%)
Apr 26, 2022 0.8800 0.9500 0.8800 0.9100 280,382 -0.04(-4.21%)
Apr 25, 2022 0.9510 0.9633 0.9130 0.9500 99,678 -0.01(-1.03%)
Apr 22, 2022 0.9800 1.010 0.9500 0.9599 69,473 -0.03(-2.54%)
Apr 21, 2022 0.9850 1.000 0.9540 0.9849 121,899 +0.01(+1.34%)
Apr 20, 2022 0.9230 0.9899 0.9230 0.9719 80,460 +0.00(+0.12%)
Apr 19, 2022 0.9500 0.9920 0.9500 0.9707 79,212 -0.02(-1.57%)
Apr 18, 2022 0.9331 1.050 0.9331 0.9862 148,371 -0.01(-0.88%)
Apr 14, 2022 1.000 1.011 0.9800 0.9950 78,636 -0.02(-1.49%)
Apr 13, 2022 0.9655 1.015 0.9655 1.010 193,936 +0.03(+3.06%)
Apr 12, 2022 0.9900 1.050 0.9800 0.9800 97,688 -0.03(-3.02%)
Apr 11, 2022 0.9300 1.050 0.9300 1.010 83,767 +0.00(+0.05%)
Apr 08, 2022 1.020 1.039 0.9600 1.010 160,776 +0.01(+1.00%)
Apr 07, 2022 1.020 1.050 1.000 1.000 295,690 -0.03(-3.38%)
Apr 06, 2022 1.055 1.090 1.020 1.035 152,756 -0.02(-1.43%)
Apr 05, 2022 1.100 1.150 1.050 1.050 137,175 -0.05(-4.55%)
Apr 04, 2022 1.170 1.170 1.090 1.100 218,566 -0.01(-0.90%)
Apr 01, 2022 1.070 1.190 1.070 1.110 535,484 +0.04(+3.74%)
Mar 31, 2022 1.040 1.119 1.040 1.070 133,349 +0.00(+0.00%)
Mar 30, 2022 1.170 1.173 1.050 1.070 659,167 -0.07(-6.14%)
Mar 29, 2022 1.080 1.220 1.080 1.140 166,945 +0.01(+0.88%)
Mar 28, 2022 1.250 1.280 1.110 1.130 310,596 -0.11(-8.87%)
Mar 25, 2022 1.160 1.259 1.140 1.240 367,205 +0.09(+7.83%)
Mar 24, 2022 1.110 1.220 1.050 1.150 755,723 -0.10(-8.00%)
Mar 23, 2022 1.250 1.289 1.150 1.250 129,559 +0.00(+0.20%)
Mar 22, 2022 1.190 1.270 1.190 1.248 178,707 +0.03(+2.25%)
Mar 21, 2022 1.250 1.260 1.150 1.220 304,687 +0.05(+4.28%)
Mar 18, 2022 1.200 1.200 1.100 1.170 158,680 +0.05(+4.46%)
Mar 17, 2022 1.179 1.179 1.030 1.120 157,675 +0.03(+2.75%)
Mar 16, 2022 1.010 1.110 1.010 1.090 94,155 +0.04(+3.81%)
Mar 15, 2022 1.080 1.080 1.020 1.050 185,283 -0.03(-2.78%)
Mar 14, 2022 1.000 1.090 1.000 1.080 195,904 +0.06(+5.88%)
Mar 11, 2022 1.080 1.110 1.010 1.020 184,734 -0.08(-7.27%)
Mar 10, 2022 1.120 1.120 1.020 1.100 82,724 +0.01(+0.92%)
Mar 09, 2022 1.050 1.110 1.050 1.090 137,628 +0.06(+5.83%)
Mar 08, 2022 0.9850 1.080 0.9200 1.030 146,360 +0.05(+4.57%)
Mar 07, 2022 0.9700 1.025 0.9700 0.9850 283,906 -0.01(-1.31%)
Mar 04, 2022 1.060 1.080 0.9800 0.9981 273,312 -0.03(-3.10%)
Mar 03, 2022 1.079 1.080 1.010 1.030 212,758 -0.05(-4.63%)
Mar 02, 2022 1.100 1.150 1.070 1.080 197,839 -0.03(-2.70%)
Mar 01, 2022 1.080 1.180 1.080 1.110 123,743 -0.07(-5.94%)
Feb 28, 2022 1.020 1.180 1.020 1.180 220,954 +0.07(+6.32%)
Feb 25, 2022 1.050 1.110 1.060 1.110 192,360 +0.01(+0.91%)
Feb 24, 2022 1.000 1.100 0.9500 1.100 369,070 +0.03(+2.80%)
Feb 23, 2022 1.100 1.170 1.050 1.070 249,875 -0.07(-6.14%)
Feb 22, 2022 1.100 1.280 1.100 1.140 291,544 -0.07(-5.39%)
Feb 18, 2022 1.205 0 -0.05(-4.37%)
Feb 17, 2022 1.500 1.500 1.250 1.260 392,542 -0.10(-7.35%)
Feb 16, 2022 1.490 1.490 1.290 1.360 218,910 -0.06(-4.22%)
Feb 15, 2022 1.350 1.460 1.340 1.420 243,519 +0.07(+5.18%)
Feb 14, 2022 1.590 1.600 1.320 1.350 567,106 -0.21(-13.46%)
Feb 11, 2022 1.380 1.570 1.380 1.560 757,355 +0.17(+11.83%)
Feb 10, 2022 1.290 1.450 1.157 1.395 767,687 +0.15(+11.60%)
Feb 09, 2022 1.090 1.280 1.090 1.250 497,212 +0.12(+10.62%)
Feb 08, 2022 1.110 1.140 1.025 1.130 381,351 +0.08(+8.13%)
Feb 07, 2022 1.080 1.080 1.020 1.045 196,785 +0.02(+1.51%)
Feb 04, 2022 0.9665 1.060 0.9430 1.030 245,367 +0.03(+2.95%)
Feb 03, 2022 1.010 0.9959 1.000 234,594 -0.01(-1.48%)
Feb 02, 2022 1.110 1.170 1.010 1.015 317,436 -0.06(-6.01%)
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.