Chronicle Journal: Finance

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0970 USD -0.0037 (-3.67%)
Official Closing Price Updated: 3:49 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 0.1050 0.1050 0.0950 0.0970 401,031 -0.00(-3.67%)
Sep 28, 2020 0.0880 0.1038 0.0880 0.1007 1,176,046 +0.00(+3.81%)
Sep 25, 2020 0.0990 0.1050 0.0882 0.0970 480,700 -0.00(-3.00%)
Sep 24, 2020 0.0989 0.1000 0.0900 0.1000 635,576 +0.01(+8.11%)
Sep 23, 2020 0.1067 0.1067 0.0900 0.0925 1,119,068 -0.01(-9.31%)
Sep 22, 2020 0.0961 0.1068 0.0922 0.1020 731,146 +0.00(+2.00%)
Sep 21, 2020 0.1160 0.1160 0.1000 0.1000 869,043 -0.01(-9.09%)
Sep 18, 2020 0.1180 0.1180 0.1099 0.1100 817,500 -0.01(-6.38%)
Sep 17, 2020 0.1160 0.1249 0.1160 0.1175 388,134 -0.00(-3.29%)
Sep 16, 2020 0.1200 0.1280 0.1190 0.1215 343,949 +0.00(+1.25%)
Sep 15, 2020 0.1189 0.1244 0.1166 0.1200 575,146 -0.00(-3.23%)
Sep 14, 2020 0.1210 0.1320 0.1200 0.1240 299,705 -0.00(-0.80%)
Sep 11, 2020 0.1271 0.1271 0.1160 0.1250 1,203,400 +0.00(+1.71%)
Sep 10, 2020 0.1176 0.1294 0.1176 0.1229 650,925 +0.00(+0.74%)
Sep 09, 2020 0.1258 0.1300 0.1210 0.1220 955,741 -0.00(-3.17%)
Sep 08, 2020 0.1290 0.1369 0.1250 0.1260 514,731 -0.01(-5.97%)
Sep 04, 2020 0.1400 0.1400 0.1275 0.1340 561,600 +0.00(+1.21%)
Sep 03, 2020 0.1320 0.1499 0.1279 0.1324 805,800 -0.01(-7.61%)
Sep 02, 2020 0.1330 0.1480 0.1330 0.1433 882,594 +0.01(+4.67%)
Sep 01, 2020 0.1211 0.1392 0.1211 0.1369 1,005,265 +0.01(+10.58%)
Aug 31, 2020 0.1277 0.1383 0.1215 0.1238 3,320,759 -0.01(-7.13%)
Aug 28, 2020 0.1500 0.1585 0.1259 0.1333 4,210,400 -0.02(-12.48%)
Aug 27, 2020 0.1610 0.1610 0.1480 0.1523 843,213 +0.00(+0.07%)
Aug 26, 2020 0.1500 0.1600 0.1452 0.1522 1,039,031 +0.00(+0.26%)
Aug 25, 2020 0.1500 0.1569 0.1483 0.1518 1,098,691 -0.00(-2.69%)
Aug 24, 2020 0.1531 0.1639 0.1520 0.1560 1,442,076 -0.00(-2.50%)
Aug 21, 2020 0.1600 0.1640 0.1569 0.1600 962,900 +0.00(+0.00%)
Aug 20, 2020 0.1583 0.1730 0.1583 0.1600 1,036,216 -0.01(-4.71%)
Aug 19, 2020 0.1670 0.1727 0.1626 0.1679 699,729 +0.00(+0.84%)
Aug 18, 2020 0.1640 0.1735 0.1640 0.1665 1,651,079 -0.01(-3.25%)
Aug 17, 2020 0.1740 0.1752 0.1635 0.1721 585,491 +0.00(+1.24%)
Aug 14, 2020 0.1705 0.1765 0.1620 0.1700 1,239,000 -0.00(-0.76%)
Aug 13, 2020 0.1717 0.1840 0.1700 0.1713 952,298 -0.01(-4.99%)
Aug 12, 2020 0.1703 0.1825 0.1703 0.1803 560,681 +0.00(+0.78%)
Aug 11, 2020 0.1790 0.1898 0.1747 0.1789 466,410 -0.00(-0.56%)
Aug 10, 2020 0.1735 0.1803 0.1700 0.1799 819,400 +0.00(+1.35%)
Aug 07, 2020 0.1700 0.1827 0.1700 0.1775 470,200 +0.00(+1.43%)
Aug 06, 2020 0.1765 0.1800 0.1707 0.1750 661,021 -0.00(-1.41%)
Aug 05, 2020 0.1780 0.1875 0.1750 0.1775 865,166 -0.01(-6.53%)
Aug 04, 2020 0.1772 0.2000 0.1772 0.1899 767,670 -0.00(-0.05%)
Aug 03, 2020 0.1766 0.1900 0.1766 0.1900 576,413 +0.01(+3.26%)
Jul 31, 2020 0.1690 0.1847 0.1690 0.1840 566,100 +0.01(+3.95%)
Jul 30, 2020 0.1736 0.1850 0.1736 0.1770 647,474 -0.01(-3.86%)
Jul 29, 2020 0.1850 0.1850 0.1706 0.1841 585,234 +0.01(+3.84%)
Jul 28, 2020 0.1800 0.1813 0.1700 0.1773 1,131,644 -0.01(-4.21%)
Jul 27, 2020 0.1750 0.1900 0.1750 0.1851 1,711,822 -0.01(-2.94%)
Jul 24, 2020 0.2036 0.2090 0.1880 0.1907 468,100 -0.01(-2.65%)
Jul 23, 2020 0.1948 0.2039 0.1900 0.1959 1,148,979 -0.01(-3.35%)
Jul 22, 2020 0.2070 0.2070 0.1942 0.2027 487,221 -0.00(-1.55%)
Jul 21, 2020 0.1967 0.2100 0.1967 0.2059 732,922 +0.00(+0.44%)
Jul 20, 2020 0.2000 0.2190 0.2000 0.2050 612,347 -0.00(-1.91%)
Jul 17, 2020 0.2047 0.2200 0.1990 0.2090 434,600 +0.00(+0.00%)
Jul 16, 2020 0.2095 0.2119 0.2011 0.2090 300,516 +0.00(+1.65%)
Jul 15, 2020 0.2122 0.2131 0.2000 0.2056 454,854 -0.00(-2.10%)
Jul 14, 2020 0.2155 0.2245 0.2025 0.2100 986,287 -0.01(-5.83%)
Jul 13, 2020 0.2250 0.2250 0.2077 0.2230 796,275 +0.00(+1.36%)
Jul 10, 2020 0.2260 0.2260 0.2090 0.2200 761,800 +0.01(+7.16%)
Jul 09, 2020 0.2030 0.2101 0.2030 0.2053 797,546 +0.00(+0.00%)
Jul 08, 2020 0.2040 0.2130 0.2022 0.2053 534,830 -0.00(-0.63%)
Jul 07, 2020 0.2000 0.2075 0.2000 0.2066 516,386 +0.00(+0.98%)
Jul 06, 2020 0.2202 0.2202 0.1993 0.2046 1,053,483 -0.01(-3.03%)
Jul 02, 2020 0.2100 0.2292 0.2100 0.2110 652,800 -0.01(-4.95%)
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.