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

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0424 +0.0062 (+17.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Feb 28, 2020 0.3350 0.3350 0.2796 0.3220 2,750,200 -0.01(-4.31%)
Feb 27, 2020 0.3800 0.3800 0.3300 0.3365 2,527,878 -0.05(-11.91%)
Feb 26, 2020 0.3716 0.4016 0.3715 0.3820 1,014,380 -0.01(-3.29%)
Feb 25, 2020 0.4200 0.4200 0.3900 0.3950 1,001,308 -0.01(-3.02%)
Feb 24, 2020 0.4111 0.4280 0.4000 0.4073 913,835 -0.02(-4.99%)
Feb 21, 2020 0.4370 0.4400 0.4098 0.4287 768,400 +0.00(+0.16%)
Feb 20, 2020 0.4100 0.4380 0.4100 0.4280 989,802 +0.01(+2.88%)
Feb 19, 2020 0.4260 0.4380 0.4100 0.4160 1,241,009 -0.00(-1.00%)
Feb 18, 2020 0.4100 0.4327 0.4000 0.4202 1,517,240 +0.02(+4.29%)
Feb 14, 2020 0.4425 0.4520 0.3924 0.4029 1,317,000 -0.01(-1.73%)
Feb 13, 2020 0.4020 0.4270 0.4020 0.4100 829,978 -0.01(-2.38%)
Feb 12, 2020 0.4250 0.4324 0.4142 0.4200 668,772 -0.01(-1.98%)
Feb 11, 2020 0.4370 0.4406 0.4150 0.4285 898,742 -0.01(-1.95%)
Feb 10, 2020 0.4519 0.4600 0.4300 0.4370 1,216,774 -0.01(-3.15%)
Feb 07, 2020 0.4290 0.4613 0.4290 0.4512 848,100 -0.02(-3.90%)
Feb 06, 2020 0.4460 0.4695 0.4460 0.4695 1,041,196 +0.02(+5.15%)
Feb 05, 2020 0.4465 0.4600 0.4408 0.4465 1,100,004 -0.00(-0.78%)
Feb 04, 2020 0.4670 0.4700 0.4370 0.4500 766,772 -0.01(-1.64%)
Feb 03, 2020 0.4680 0.4770 0.4556 0.4575 749,598 -0.01(-1.44%)
Jan 31, 2020 0.4910 0.4910 0.4600 0.4642 825,500 -0.02(-3.29%)
Jan 30, 2020 0.4800 0.5021 0.4787 0.4800 393,241 -0.02(-3.03%)
Jan 29, 2020 0.5240 0.5240 0.4919 0.4950 450,354 -0.02(-3.70%)
Jan 28, 2020 0.4700 0.5189 0.4700 0.5140 373,710 +0.01(+2.70%)
Jan 27, 2020 0.4712 0.5090 0.4700 0.5005 903,706 +0.00(+0.10%)
Jan 24, 2020 0.5250 0.5340 0.5000 0.5000 510,000 -0.03(-5.39%)
Jan 23, 2020 0.5225 0.5351 0.5116 0.5285 597,107 +0.01(+1.63%)
Jan 22, 2020 0.4988 0.5300 0.4988 0.5200 553,548 +0.01(+1.34%)
Jan 21, 2020 0.5400 0.5463 0.5122 0.5131 1,477,755 -0.05(-9.35%)
Jan 17, 2020 0.5800 0.5850 0.5600 0.5660 1,269,800 +0.00(+0.16%)
Jan 16, 2020 0.5360 0.5800 0.5107 0.5651 2,522,994 +0.07(+14.35%)
Jan 15, 2020 0.4600 0.5090 0.4600 0.4942 1,215,090 +0.03(+5.46%)
Jan 14, 2020 0.4700 0.4800 0.4515 0.4686 947,899 -0.00(-0.30%)
Jan 13, 2020 0.4510 0.4700 0.4230 0.4700 1,025,380 +0.03(+6.82%)
Jan 10, 2020 0.4400 0.4479 0.4350 0.4400 741,900 +0.00(+0.34%)
Jan 09, 2020 0.4400 0.4435 0.4246 0.4385 520,498 +0.00(+0.02%)
Jan 08, 2020 0.4403 0.4450 0.4183 0.4384 965,199 -0.00(-0.36%)
Jan 07, 2020 0.4550 0.4600 0.4300 0.4400 524,731 -0.01(-2.96%)
Jan 06, 2020 0.4470 0.4770 0.4470 0.4534 740,670 -0.01(-2.07%)
Jan 03, 2020 0.4240 0.4635 0.4214 0.4630 813,400 +0.03(+7.55%)
Jan 02, 2020 0.4170 0.4400 0.4138 0.4305 614,227 +0.00(+0.82%)
Dec 31, 2019 0.3995 0.4345 0.3970 0.4270 1,729,500 +0.02(+4.15%)
Dec 30, 2019 0.4322 0.4493 0.4000 0.4100 1,900,627 -0.03(-6.69%)
Dec 27, 2019 0.4340 0.4500 0.4300 0.4394 1,026,600 +0.01(+2.47%)
Dec 26, 2019 0.4000 0.4500 0.4000 0.4288 817,551 -0.00(-0.28%)
Dec 24, 2019 0.4310 0.4413 0.4293 0.4300 666,800 -0.01(-2.03%)
Dec 23, 2019 0.4700 0.4700 0.4300 0.4389 1,156,392 -0.03(-5.73%)
Dec 20, 2019 0.4600 0.4700 0.4300 0.4656 905,100 +0.02(+4.86%)
Dec 19, 2019 0.4430 0.4640 0.4350 0.4440 886,894 -0.01(-1.55%)
Dec 18, 2019 0.4553 0.4800 0.4473 0.4510 846,326 -0.02(-3.43%)
Dec 17, 2019 0.4630 0.4920 0.4600 0.4670 869,849 -0.00(-0.11%)
Dec 16, 2019 0.4633 0.4837 0.4601 0.4675 673,264 -0.01(-1.16%)
Dec 13, 2019 0.4780 0.4780 0.4480 0.4730 455,300 +0.01(+2.14%)
Dec 12, 2019 0.4670 0.4700 0.4480 0.4631 528,880 +0.00(+0.67%)
Dec 11, 2019 0.4701 0.4736 0.4550 0.4600 728,106 -0.01(-1.14%)
Dec 10, 2019 0.4610 0.4813 0.4600 0.4653 554,182 -0.00(-0.58%)
Dec 09, 2019 0.4435 0.4790 0.4435 0.4680 647,639 +0.00(+0.26%)
Dec 06, 2019 0.4625 0.4720 0.4500 0.4668 1,336,300 +0.00(+0.93%)
Dec 05, 2019 0.4735 0.4817 0.4600 0.4625 961,921 +0.00(+0.11%)
Dec 04, 2019 0.4900 0.4900 0.4590 0.4620 984,740 -0.01(-2.74%)
Dec 03, 2019 0.4860 0.4900 0.4722 0.4750 877,250 -0.01(-2.22%)
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.