Skip to main content

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0360 -0.0084 (-18.92%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.8285 0.8879 0.8100 0.8879 1,035,700 +0.07(+7.90%)
Sep 27, 2018 0.8690 0.8690 0.8100 0.8229 1,624,898 -0.05(-5.28%)
Sep 26, 2018 0.9020 0.9500 0.8400 0.8688 1,980,573 -0.05(-5.57%)
Sep 25, 2018 0.9330 0.9830 0.9100 0.9200 2,075,538 -0.02(-2.14%)
Sep 24, 2018 0.9000 0.9650 0.9000 0.9401 1,779,110 +0.03(+3.31%)
Sep 21, 2018 0.9713 0.9713 0.9100 0.9100 1,793,700 -0.03(-3.70%)
Sep 20, 2018 0.9800 1.020 0.9293 0.9450 2,079,974 -0.03(-2.58%)
Sep 19, 2018 0.9980 0.9980 0.9203 0.9700 3,674,465 -0.03(-2.63%)
Sep 18, 2018 1.034 1.060 0.9878 0.9962 1,893,365 -0.01(-1.37%)
Sep 17, 2018 1.050 1.120 1.000 1.010 1,955,122 -0.02(-1.94%)
Sep 14, 2018 0.9024 1.050 0.8821 1.030 2,421,600 +0.06(+5.67%)
Sep 13, 2018 1.140 1.163 0.9490 0.9747 3,381,729 -0.15(-12.97%)
Sep 12, 2018 1.090 1.200 1.040 1.120 5,257,955 +0.09(+8.74%)
Sep 11, 2018 0.9540 1.040 0.9181 1.030 3,750,695 +0.16(+18.39%)
Sep 10, 2018 0.7620 0.8800 0.7620 0.8700 2,248,110 +0.11(+15.00%)
Sep 07, 2018 0.7935 0.7950 0.7400 0.7565 1,374,700 -0.02(-3.01%)
Sep 06, 2018 0.8000 0.8100 0.7579 0.7800 1,091,031 -0.02(-2.50%)
Sep 05, 2018 0.8380 0.8550 0.7800 0.8000 1,815,796 -0.03(-4.10%)
Sep 04, 2018 0.8680 0.8680 0.8200 0.8342 2,025,920 -0.01(-1.41%)
Aug 31, 2018 0.8461 0.8461 0.8461 0 +0.02(+2.22%)
Aug 30, 2018 0.8740 0.8750 0.8150 0.8277 1,947,441 -0.05(-5.20%)
Aug 29, 2018 0.8390 0.9000 0.8171 0.8731 2,106,006 +0.08(+9.42%)
Aug 28, 2018 0.9290 0.9290 0.7900 0.7979 3,371,947 -0.12(-12.62%)
Aug 27, 2018 0.9010 0.9200 0.8700 0.9131 3,653,745 +0.07(+8.70%)
Aug 24, 2018 0.7950 0.8700 0.7600 0.8400 4,026,600 +0.09(+11.44%)
Aug 23, 2018 0.6585 0.8000 0.6578 0.7538 2,045,311 +0.09(+14.13%)
Aug 22, 2018 0.6650 0.6790 0.6500 0.6605 859,461 -0.02(-2.71%)
Aug 21, 2018 0.6821 0.7000 0.6500 0.6789 1,759,773 +0.01(+1.65%)
Aug 20, 2018 0.5790 0.6800 0.5790 0.6679 3,008,569 +0.08(+13.20%)
Aug 17, 2018 0.5830 0.6050 0.5732 0.5900 1,013,800 +0.00(+0.00%)
Aug 16, 2018 0.5880 0.6109 0.5688 0.5900 1,030,840 -0.01(-1.67%)
Aug 15, 2018 0.5990 0.6190 0.5618 0.6000 1,506,404 +0.02(+4.00%)
Aug 14, 2018 0.5795 0.5960 0.5600 0.5769 948,349 -0.01(-2.39%)
Aug 13, 2018 0.6317 0.6317 0.5900 0.5910 738,533 -0.04(-5.89%)
Aug 10, 2018 0.6475 0.6500 0.6100 0.6280 557,700 -0.01(-2.18%)
Aug 09, 2018 0.6010 0.6500 0.5900 0.6420 817,178 +0.05(+8.81%)
Aug 08, 2018 0.5975 0.6150 0.5800 0.5900 593,490 -0.01(-1.67%)
Aug 07, 2018 0.6260 0.6260 0.5900 0.6000 1,063,100 -0.04(-6.04%)
Aug 06, 2018 0.6000 0.6386 0.6000 0.6386 515,076 +0.03(+4.95%)
Aug 03, 2018 0.6000 0.6203 0.6000 0.6085 1,054,100 -0.00(-0.25%)
Aug 02, 2018 0.6220 0.6300 0.6059 0.6100 670,014 -0.02(-3.17%)
Aug 01, 2018 0.6500 0.6500 0.6200 0.6300 619,012 -0.02(-3.08%)
Jul 31, 2018 0.6335 0.6630 0.6200 0.6500 595,563 +0.01(+1.56%)
Jul 30, 2018 0.6548 0.6700 0.6300 0.6400 630,717 +0.00(+0.00%)
Jul 27, 2018 0.6460 0.6660 0.6100 0.6400 859,471 +0.03(+4.07%)
Jul 26, 2018 0.6320 0.6500 0.6100 0.6150 1,032,259 -0.04(-5.38%)
Jul 25, 2018 0.6500 0.6760 0.6400 0.6500 676,681 +0.00(+0.00%)
Jul 24, 2018 0.6884 0.6884 0.6480 0.6500 854,628 -0.04(-5.36%)
Jul 23, 2018 0.6663 0.7180 0.6663 0.6868 760,134 +0.02(+2.45%)
Jul 20, 2018 0.6900 0.6950 0.6700 0.6704 795,176 -0.02(-2.85%)
Jul 19, 2018 0.7290 0.7290 0.6800 0.6900 863,847 -0.04(-4.83%)
Jul 18, 2018 0.6390 0.7489 0.6200 0.7250 1,226,026 +0.09(+14.17%)
Jul 17, 2018 0.6574 0.6720 0.6000 0.6350 2,440,471 -0.04(-5.22%)
Jul 16, 2018 0.7300 0.7463 0.6700 0.6700 1,859,432 -0.06(-8.22%)
Jul 13, 2018 0.7870 0.7200 0.7300 1,588,154 -0.05(-6.30%)
Jul 12, 2018 0.7955 0.8168 0.7600 0.7791 1,203,241 -0.02(-2.61%)
Jul 11, 2018 0.8200 0.8250 0.7835 0.8000 1,204,768 -0.01(-1.23%)
Jul 10, 2018 0.8350 0.8370 0.8066 0.8100 776,390 -0.02(-2.17%)
Jul 09, 2018 0.8720 0.8720 0.8200 0.8280 1,096,911 -0.01(-1.43%)
Jul 06, 2018 0.8676 0.8731 0.8400 0.8400 735,646 -0.02(-2.67%)
Jul 05, 2018 0.8790 0.8413 0.8630 1,511,389 -0.03(-3.03%)
Jul 03, 2018 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
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.