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

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0373 -0.0006 (-1.58%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 0.6340 0.6850 0.6100 0.6641 1,304,200 +0.05(+8.85%)
Dec 28, 2018 0.5800 0.6276 0.5711 0.6101 1,253,300 +0.03(+5.19%)
Dec 27, 2018 0.5710 0.5900 0.5517 0.5800 899,055 +0.01(+1.75%)
Dec 26, 2018 0.5510 0.6000 0.5200 0.5700 1,000,384 +0.03(+5.17%)
Dec 24, 2018 0.4670 0.5553 0.4440 0.5420 1,414,000 +0.07(+15.74%)
Dec 21, 2018 0.5410 0.5519 0.4683 0.4683 1,441,800 -0.07(-13.28%)
Dec 20, 2018 0.5180 0.5780 0.5180 0.5400 929,786 +0.00(+0.50%)
Dec 19, 2018 0.5279 0.5678 0.5135 0.5373 745,180 +0.02(+3.33%)
Dec 18, 2018 0.5500 0.5850 0.5200 0.5200 1,414,307 -0.03(-6.14%)
Dec 17, 2018 0.5710 0.6100 0.5500 0.5540 838,935 -0.03(-4.47%)
Dec 14, 2018 0.6100 0.6100 0.5674 0.5799 715,800 -0.01(-2.37%)
Dec 13, 2018 0.6030 0.6160 0.5856 0.5940 873,901 +0.00(+0.37%)
Dec 12, 2018 0.5610 0.6000 0.5610 0.5918 664,957 +0.01(+2.03%)
Dec 11, 2018 0.5580 0.5900 0.5580 0.5800 586,584 +0.02(+2.65%)
Dec 10, 2018 0.6170 0.6170 0.5518 0.5650 748,054 -0.03(-4.96%)
Dec 07, 2018 0.6000 0.6219 0.5700 0.5945 1,316,000 +0.01(+2.50%)
Dec 06, 2018 0.5330 0.5833 0.5194 0.5800 2,358,129 -0.03(-4.13%)
Dec 04, 2018 0.6150 0.6380 0.5702 0.6050 2,773,300 -0.03(-5.07%)
Dec 03, 2018 0.6950 0.6950 0.6200 0.6373 1,640,631 -0.01(-1.95%)
Nov 30, 2018 0.6715 0.6879 0.6500 0.6500 580,500 -0.02(-2.55%)
Nov 29, 2018 0.6790 0.6823 0.6551 0.6670 537,772 -0.01(-1.43%)
Nov 28, 2018 0.6120 0.6800 0.6113 0.6767 1,098,248 +0.06(+9.15%)
Nov 27, 2018 0.6595 0.6635 0.6060 0.6200 1,364,126 -0.04(-5.34%)
Nov 26, 2018 0.6850 0.7000 0.6500 0.6550 1,054,604 -0.03(-5.07%)
Nov 23, 2018 0.6762 0.7000 0.6483 0.6900 764,600 -0.01(-1.41%)
Nov 21, 2018 0.6999 0.6999 0.6999 0 +0.03(+4.81%)
Nov 20, 2018 0.6860 0.6956 0.6500 0.6678 1,441,351 -0.03(-4.00%)
Nov 19, 2018 0.7170 0.7185 0.6870 0.6956 1,126,185 -0.02(-3.19%)
Nov 16, 2018 0.7433 0.7589 0.7000 0.7185 795,500 -0.03(-4.20%)
Nov 15, 2018 0.6990 0.7500 0.6981 0.7500 1,122,033 +0.05(+7.67%)
Nov 14, 2018 0.6819 0.7150 0.6650 0.6966 1,335,706 -0.01(-0.83%)
Nov 13, 2018 0.7370 0.7403 0.6901 0.7024 1,332,789 -0.02(-2.39%)
Nov 12, 2018 0.7520 0.7861 0.7064 0.7196 1,001,519 -0.03(-3.41%)
Nov 09, 2018 0.8560 0.8560 0.7450 0.7450 1,673,800 -0.12(-13.38%)
Nov 08, 2018 0.8890 0.9090 0.8416 0.8601 1,254,534 -0.05(-5.17%)
Nov 07, 2018 0.8672 0.9160 0.8307 0.9070 1,626,927 +0.07(+8.66%)
Nov 06, 2018 0.8142 0.8849 0.8000 0.8347 1,842,309 +0.03(+4.34%)
Nov 05, 2018 0.7606 0.8000 0.7414 0.8000 1,433,944 +0.07(+9.50%)
Nov 02, 2018 0.7450 0.7500 0.7161 0.7306 907,600 +0.01(+2.04%)
Nov 01, 2018 0.7320 0.7400 0.7083 0.7160 883,450 +0.01(+1.33%)
Oct 31, 2018 0.6880 0.7400 0.6800 0.7066 929,194 +0.02(+3.03%)
Oct 30, 2018 0.6660 0.7000 0.6625 0.6858 1,380,659 -0.01(-1.32%)
Oct 29, 2018 0.8000 0.8000 0.6750 0.6950 2,514,030 -0.07(-9.03%)
Oct 26, 2018 0.7730 0.7890 0.7511 0.7640 804,600 -0.03(-3.21%)
Oct 25, 2018 0.7100 0.8109 0.7100 0.7893 1,049,041 +0.02(+2.51%)
Oct 24, 2018 0.8204 0.8300 0.7511 0.7700 1,427,663 -0.02(-3.10%)
Oct 23, 2018 0.7200 0.8200 0.6597 0.7946 3,978,940 -0.00(-0.30%)
Oct 22, 2018 0.8890 0.8890 0.7541 0.7970 4,363,012 -0.11(-11.93%)
Oct 19, 2018 0.9580 0.9790 0.8600 0.9050 3,418,600 -0.05(-5.73%)
Oct 18, 2018 1.014 1.050 0.9507 0.9600 2,558,673 -0.06(-5.88%)
Oct 17, 2018 1.014 1.050 0.9213 1.020 4,039,440 -0.08(-7.27%)
Oct 16, 2018 1.179 1.260 1.040 1.100 7,329,456 -0.02(-1.79%)
Oct 15, 2018 0.9460 1.120 0.9180 1.120 6,465,542 +0.20(+22.08%)
Oct 12, 2018 0.9030 0.9230 0.8891 0.9174 1,215,200 +0.01(+1.59%)
Oct 11, 2018 0.9240 0.9300 0.8900 0.9030 1,593,586 -0.03(-2.85%)
Oct 10, 2018 0.9450 0.9660 0.9070 0.9295 1,213,312 -0.00(-0.05%)
Oct 09, 2018 0.9385 0.9500 0.9050 0.9300 1,565,252 -0.02(-1.90%)
Oct 08, 2018 0.9500 0.9500 0.8860 0.9480 2,619,633 +0.06(+7.02%)
Oct 05, 2018 0.8710 0.8900 0.8338 0.8858 1,922,500 +0.02(+2.11%)
Oct 04, 2018 0.8580 0.8800 0.8400 0.8675 1,611,367 -0.00(-0.03%)
Oct 03, 2018 0.8630 0.8926 0.8407 0.8678 1,643,164 -0.01(-1.08%)
Oct 02, 2018 0.9110 0.9183 0.8500 0.8773 1,283,124 -0.03(-3.59%)
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.