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 (%)
Mar 31, 2020 0.2370 0.2800 0.2370 0.2685 718,689 +0.02(+6.46%)
Mar 30, 2020 0.3482 0.3482 0.2475 0.2522 674,556 -0.02(-7.69%)
Mar 27, 2020 0.3100 0.3100 0.2600 0.2732 1,080,400 -0.01(-4.14%)
Mar 26, 2020 0.2590 0.2945 0.2240 0.2850 1,492,540 +0.04(+17.38%)
Mar 25, 2020 0.2498 0.2499 0.2220 0.2428 1,324,977 +0.02(+10.11%)
Mar 24, 2020 0.2230 0.2528 0.2100 0.2205 901,384 +0.00(+1.94%)
Mar 23, 2020 0.1950 0.2500 0.1950 0.2163 1,986,171 +0.02(+7.67%)
Mar 20, 2020 0.1881 0.2085 0.1555 0.2009 2,260,700 +0.04(+22.13%)
Mar 19, 2020 0.1598 0.1700 0.1380 0.1645 1,278,121 +0.00(+2.94%)
Mar 18, 2020 0.1850 0.2040 0.1500 0.1598 2,352,372 -0.03(-17.88%)
Mar 17, 2020 0.1830 0.2060 0.1830 0.1946 1,119,222 +0.00(+2.42%)
Mar 16, 2020 0.2064 0.2267 0.1900 0.1900 1,400,262 -0.03(-14.49%)
Mar 13, 2020 0.2070 0.2400 0.2053 0.2222 1,514,100 +0.00(+2.11%)
Mar 12, 2020 0.2610 0.2610 0.2065 0.2176 2,469,211 -0.04(-16.31%)
Mar 11, 2020 0.2825 0.2960 0.2600 0.2600 925,813 -0.02(-8.13%)
Mar 10, 2020 0.2990 0.3212 0.2793 0.2830 1,089,470 +0.01(+2.54%)
Mar 09, 2020 0.3000 0.3065 0.2644 0.2760 2,085,441 -0.04(-13.32%)
Mar 06, 2020 0.3150 0.3250 0.3050 0.3184 763,600 -0.01(-2.18%)
Mar 05, 2020 0.3500 0.3564 0.3250 0.3255 904,833 -0.02(-7.00%)
Mar 04, 2020 0.3670 0.3800 0.3500 0.3500 834,770 +0.00(+0.06%)
Mar 03, 2020 0.3300 0.3825 0.3239 0.3498 1,069,849 +0.02(+6.00%)
Mar 02, 2020 0.3100 0.3300 0.3100 0.3300 1,125,478 +0.01(+2.48%)
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%)
Dec 02, 2019 0.4970 0.5000 0.4785 0.4858 470,015 -0.01(-2.25%)
Nov 29, 2019 0.4976 0.4999 0.4800 0.4970 301,700 -0.00(-0.60%)
Nov 27, 2019 0.4957 0.5130 0.4900 0.5000 709,100 +0.00(+0.00%)
Nov 26, 2019 0.5030 0.5335 0.5000 0.5000 598,478 -0.02(-4.18%)
Nov 25, 2019 0.5235 0.5389 0.5030 0.5218 761,566 +0.01(+2.51%)
Nov 22, 2019 0.5552 0.5670 0.5090 0.5090 715,600 -0.04(-7.45%)
Nov 21, 2019 0.4960 0.5600 0.4960 0.5500 906,493 +0.06(+11.36%)
Nov 20, 2019 0.4970 0.5100 0.4700 0.4939 711,051 +0.02(+3.98%)
Nov 19, 2019 0.4795 0.5031 0.4653 0.4750 952,106 -0.02(-3.90%)
Nov 18, 2019 0.5300 0.5460 0.4867 0.4943 1,039,064 -0.03(-5.20%)
Nov 15, 2019 0.5198 0.5320 0.5100 0.5214 709,000 +0.00(+0.37%)
Nov 14, 2019 0.5380 0.5670 0.5100 0.5195 707,731 -0.04(-7.89%)
Nov 13, 2019 0.5420 0.5850 0.5420 0.5640 336,764 +0.00(+0.45%)
Nov 12, 2019 0.5232 0.5772 0.5232 0.5615 489,607 +0.01(+1.70%)
Nov 11, 2019 0.5760 0.5760 0.5300 0.5521 507,136 -0.03(-5.20%)
Nov 08, 2019 0.5680 0.5838 0.5499 0.5824 756,000 +0.02(+4.37%)
Nov 07, 2019 0.5370 0.5710 0.5370 0.5580 508,505 +0.02(+3.33%)
Nov 06, 2019 0.5000 0.5641 0.4901 0.5400 824,206 +0.04(+7.74%)
Nov 05, 2019 0.4800 0.5069 0.4764 0.5012 890,433 +0.02(+3.34%)
Nov 04, 2019 0.5000 0.5250 0.4800 0.4850 1,278,359 -0.03(-5.35%)
Nov 01, 2019 0.5200 0.5250 0.5020 0.5124 736,200 +0.00(+0.47%)
Oct 31, 2019 0.5410 0.5410 0.5000 0.5100 610,441 -0.02(-3.37%)
Oct 30, 2019 0.5300 0.5399 0.5200 0.5278 552,593 -0.00(-0.42%)
Oct 29, 2019 0.5410 0.5420 0.5200 0.5300 627,725 -0.01(-1.30%)
Oct 28, 2019 0.5200 0.5700 0.5200 0.5370 1,295,321 +0.01(+1.32%)
Oct 25, 2019 0.5440 0.5440 0.5200 0.5300 973,400 +0.00(+0.00%)
Oct 24, 2019 0.5550 0.5569 0.5295 0.5300 741,501 -0.02(-2.75%)
Oct 23, 2019 0.5207 0.5474 0.5207 0.5450 352,817 +0.01(+2.17%)
Oct 22, 2019 0.5500 0.5500 0.5269 0.5334 485,168 -0.00(-0.30%)
Oct 21, 2019 0.5300 0.5580 0.5189 0.5350 569,909 -0.00(-0.72%)
Oct 18, 2019 0.5720 0.5720 0.5250 0.5389 1,110,000 -0.03(-4.62%)
Oct 17, 2019 0.5570 0.5750 0.5475 0.5650 588,790 +0.01(+2.73%)
Oct 16, 2019 0.5730 0.5870 0.5454 0.5500 540,530 -0.02(-3.37%)
Oct 15, 2019 0.5400 0.5800 0.5400 0.5692 483,557 +0.01(+0.92%)
Oct 14, 2019 0.5450 0.5700 0.5350 0.5640 683,030 +0.01(+2.55%)
Oct 11, 2019 0.5435 0.5800 0.5435 0.5500 828,700 -0.01(-2.14%)
Oct 10, 2019 0.5600 0.5694 0.5559 0.5620 932,360 -0.00(-0.53%)
Oct 09, 2019 0.5947 0.5947 0.5624 0.5650 412,997 -0.02(-2.59%)
Oct 08, 2019 0.5910 0.6100 0.5781 0.5800 474,291 -0.02(-3.33%)
Oct 07, 2019 0.6007 0.6171 0.5800 0.6000 506,320 +0.00(+0.67%)
Oct 04, 2019 0.6190 0.6200 0.5840 0.5960 572,200 +0.01(+1.88%)
Oct 03, 2019 0.5747 0.6000 0.5571 0.5850 873,211 +0.01(+1.74%)
Oct 02, 2019 0.5500 0.5887 0.5300 0.5750 1,152,065 +0.01(+1.68%)
Oct 01, 2019 0.5760 0.6028 0.5500 0.5655 1,461,589 -0.03(-5.75%)
Sep 30, 2019 0.6440 0.6440 0.5969 0.6000 1,073,768 -0.03(-4.47%)
Sep 27, 2019 0.6427 0.6670 0.6200 0.6281 1,407,200 -0.03(-5.26%)
Sep 26, 2019 0.6610 0.6823 0.6535 0.6630 575,510 -0.01(-1.04%)
Sep 25, 2019 0.6348 0.6731 0.6150 0.6700 758,543 +0.04(+6.26%)
Sep 24, 2019 0.6662 0.6734 0.6261 0.6305 849,013 -0.04(-5.90%)
Sep 23, 2019 0.6750 0.6861 0.6539 0.6700 795,026 -0.01(-0.74%)
Sep 20, 2019 0.6725 0.6777 0.6541 0.6750 406,500 +0.01(+2.09%)
Sep 19, 2019 0.6550 0.6800 0.6545 0.6612 535,229 -0.01(-2.04%)
Sep 18, 2019 0.6800 0.6850 0.6700 0.6750 434,766 -0.01(-1.46%)
Sep 17, 2019 0.6851 0.7115 0.6695 0.6850 584,239 -0.01(-2.14%)
Sep 16, 2019 0.7290 0.7290 0.6850 0.7000 622,377 -0.02(-2.10%)
Sep 13, 2019 0.7226 0.7310 0.7000 0.7150 537,300 +0.01(+0.85%)
Sep 12, 2019 0.7013 0.7279 0.7000 0.7090 458,335 -0.01(-0.84%)
Sep 11, 2019 0.7185 0.7389 0.7100 0.7150 490,634 -0.01(-1.66%)
Sep 10, 2019 0.7556 0.7612 0.7143 0.7271 705,873 -0.03(-3.45%)
Sep 09, 2019 0.7499 0.7750 0.7342 0.7531 1,928,463 +0.02(+3.16%)
Sep 06, 2019 0.7181 0.7348 0.7050 0.7300 734,700 +0.02(+2.89%)
Sep 05, 2019 0.7021 0.7140 0.7000 0.7095 456,778 +0.00(+0.57%)
Sep 04, 2019 0.7085 0.7170 0.6700 0.7055 760,529 +0.01(+0.79%)
Sep 03, 2019 0.6717 0.7096 0.6717 0.7000 793,594 +0.02(+2.94%)
Aug 30, 2019 0.7050 0.7050 0.6700 0.6800 566,800 -0.01(-0.73%)
Aug 29, 2019 0.6648 0.7000 0.6614 0.6850 1,155,539 +0.02(+3.04%)
Aug 28, 2019 0.5990 0.6648 0.5990 0.6648 1,028,885 +0.04(+7.23%)
Aug 27, 2019 0.6840 0.6840 0.6152 0.6200 1,033,383 -0.03(-5.05%)
Aug 26, 2019 0.6550 0.6730 0.6304 0.6530 1,305,974 -0.01(-1.37%)
Aug 23, 2019 0.6631 0.6703 0.6586 0.6621 540,200 -0.01(-1.06%)
Aug 22, 2019 0.6700 0.6873 0.6598 0.6692 1,012,383 -0.00(-0.12%)
Aug 21, 2019 0.6728 0.6900 0.6600 0.6700 573,019 -0.00(-0.48%)
Aug 20, 2019 0.6850 0.7049 0.6662 0.6732 876,662 -0.02(-2.98%)
Aug 19, 2019 0.6980 0.7020 0.6764 0.6939 750,855 +0.00(+0.57%)
Aug 16, 2019 0.6880 0.7021 0.6730 0.6900 904,300 +0.01(+1.47%)
Aug 15, 2019 0.6685 0.6984 0.6549 0.6800 972,472 +0.00(+0.00%)
Aug 14, 2019 0.7134 0.7191 0.6736 0.6800 910,494 -0.02(-2.98%)
Aug 13, 2019 0.7120 0.7226 0.6900 0.7009 1,045,685 -0.00(-0.44%)
Aug 12, 2019 0.6616 0.7200 0.6460 0.7040 1,225,587 +0.04(+5.47%)
Aug 09, 2019 0.7850 0.7850 0.6380 0.6675 2,951,200 -0.11(-13.94%)
Aug 08, 2019 0.7800 0.7950 0.7700 0.7756 1,044,125 -0.01(-1.82%)
Aug 07, 2019 0.7900 0.7998 0.7500 0.7900 1,668,639 +0.00(+0.01%)
Aug 06, 2019 0.8080 0.8200 0.7584 0.7899 3,646,989 -0.02(-2.78%)
Aug 05, 2019 0.7989 0.8195 0.7700 0.8125 4,928,440 +0.06(+7.76%)
Aug 02, 2019 0.7037 0.7600 0.6946 0.7540 4,726,500 +0.07(+10.59%)
Aug 01, 2019 0.6655 0.6850 0.6551 0.6818 2,297,617 +0.02(+2.77%)
Jul 31, 2019 0.6449 0.6719 0.6445 0.6634 1,663,068 +0.02(+2.93%)
Jul 30, 2019 0.6661 0.6790 0.6300 0.6445 1,354,667 -0.02(-2.35%)
Jul 29, 2019 0.7040 0.7040 0.6516 0.6600 1,620,906 -0.01(-1.49%)
Jul 26, 2019 0.6950 0.7100 0.6592 0.6700 1,642,400 -0.01(-1.76%)
Jul 25, 2019 0.6645 0.6965 0.6209 0.6820 3,624,774 +0.12(+21.79%)
Jul 24, 2019 0.5390 0.5718 0.5390 0.5600 599,822 +0.01(+1.12%)
Jul 23, 2019 0.5710 0.5710 0.5376 0.5538 321,631 +0.01(+2.56%)
Jul 22, 2019 0.5510 0.5653 0.5389 0.5400 487,920 -0.01(-0.92%)
Jul 19, 2019 0.5450 0.5526 0.5270 0.5450 341,100 -0.00(-0.29%)
Jul 18, 2019 0.5500 0.5521 0.5380 0.5466 494,166 -0.01(-1.09%)
Jul 17, 2019 0.5500 0.5668 0.5466 0.5526 544,781 -0.01(-1.22%)
Jul 16, 2019 0.5500 0.5630 0.5500 0.5594 678,376 +0.01(+1.47%)
Jul 15, 2019 0.5604 0.5604 0.5400 0.5513 444,232 +0.01(+1.25%)
Jul 12, 2019 0.5610 0.5610 0.5400 0.5445 450,400 -0.02(-2.82%)
Jul 11, 2019 0.5891 0.5899 0.5400 0.5603 850,915 -0.01(-2.11%)
Jul 10, 2019 0.5595 0.5765 0.5490 0.5724 402,967 +0.01(+1.31%)
Jul 09, 2019 0.5711 0.5882 0.5547 0.5650 598,933 -0.01(-1.88%)
Jul 08, 2019 0.6070 0.6070 0.5600 0.5758 1,298,710 -0.02(-2.90%)
Jul 05, 2019 0.5850 0.6043 0.5810 0.5930 309,900 -0.01(-1.87%)
Jul 03, 2019 0.6129 0.6170 0.5800 0.6043 507,300 -0.02(-3.70%)
Jul 02, 2019 0.6230 0.6300 0.6100 0.6275 673,564 -0.00(-0.40%)
Jul 01, 2019 0.5888 0.6300 0.5888 0.6300 1,075,563 +0.03(+4.13%)
Jun 28, 2019 0.5875 0.6100 0.5848 0.6050 582,900 +0.02(+3.42%)
Jun 27, 2019 0.5750 0.6031 0.5540 0.5850 865,325 +0.02(+3.39%)
Jun 26, 2019 0.5350 0.5697 0.5310 0.5658 399,191 +0.03(+6.35%)
Jun 25, 2019 0.5790 0.5790 0.5285 0.5320 387,568 -0.03(-4.74%)
Jun 24, 2019 0.5657 0.5700 0.5422 0.5585 529,938 +0.01(+1.55%)
Jun 21, 2019 0.5324 0.5540 0.5266 0.5500 564,500 +0.01(+0.92%)
Jun 20, 2019 0.5560 0.5560 0.5281 0.5450 684,029 +0.00(+0.00%)
Jun 19, 2019 0.5350 0.5605 0.5300 0.5450 529,662 -0.01(-0.91%)
Jun 18, 2019 0.5555 0.5610 0.5200 0.5500 1,899,280 -0.01(-2.20%)
Jun 17, 2019 0.5800 0.5855 0.5500 0.5624 460,024 -0.00(-0.05%)
Jun 14, 2019 0.5860 0.5860 0.5502 0.5627 780,800 -0.03(-4.34%)
Jun 13, 2019 0.5783 0.6000 0.5766 0.5882 484,159 -0.00(-0.31%)
Jun 12, 2019 0.5900 0.6120 0.5850 0.5900 393,312 +0.00(+0.48%)
Jun 11, 2019 0.6000 0.6000 0.5812 0.5872 377,824 -0.01(-2.13%)
Jun 10, 2019 0.6180 0.6180 0.5850 0.6000 667,705 +0.00(+0.00%)
Jun 07, 2019 0.5945 0.6000 0.5840 0.6000 424,100 +0.01(+1.03%)
Jun 06, 2019 0.5954 0.6000 0.5800 0.5939 497,220 -0.00(-0.24%)
Jun 05, 2019 0.5925 0.6030 0.5890 0.5953 426,552 +0.01(+0.90%)
Jun 04, 2019 0.5750 0.6000 0.5750 0.5900 637,104 -0.00(-0.24%)
Jun 03, 2019 0.5750 0.6015 0.5750 0.5914 534,675 -0.01(-1.43%)
May 31, 2019 0.5950 0.6040 0.5856 0.6000 508,500 +0.01(+1.68%)
May 30, 2019 0.6100 0.6200 0.5900 0.5901 501,786 -0.02(-2.86%)
May 29, 2019 0.5861 0.6098 0.5861 0.6075 626,142 +0.01(+1.25%)
May 28, 2019 0.6200 0.6200 0.5950 0.6000 1,374,921 -0.02(-3.23%)
May 24, 2019 0.6300 0.6300 0.6101 0.6200 370,800 +0.01(+0.81%)
May 23, 2019 0.6335 0.6370 0.6021 0.6150 657,902 -0.01(-0.81%)
May 22, 2019 0.6275 0.6370 0.6150 0.6200 1,260,552 +0.00(+0.39%)
May 21, 2019 0.6050 0.6285 0.5950 0.6176 1,151,157 -0.00(-0.06%)
May 20, 2019 0.5900 0.6229 0.5900 0.6180 747,734 +0.02(+3.87%)
May 17, 2019 0.5945 0.6100 0.5824 0.5950 841,100 +0.00(+0.15%)
May 16, 2019 0.6050 0.6050 0.5782 0.5941 524,110 -0.01(-1.31%)
May 15, 2019 0.6000 0.6160 0.5958 0.6020 338,068 +0.00(+0.33%)
May 14, 2019 0.6165 0.6260 0.5970 0.6000 806,561 -0.01(-2.04%)
May 13, 2019 0.6000 0.6350 0.6000 0.6125 569,770 -0.00(-0.21%)
May 10, 2019 0.6020 0.6200 0.5932 0.6138 2,778,000 +0.01(+1.62%)
May 09, 2019 0.6100 0.6272 0.5900 0.6040 844,155 -0.02(-2.58%)
May 08, 2019 0.6100 0.6291 0.6000 0.6200 467,635 +0.00(+0.73%)
May 07, 2019 0.6343 0.6398 0.6150 0.6155 559,796 -0.01(-2.13%)
May 06, 2019 0.6260 0.6415 0.6120 0.6289 625,587 +0.01(+1.44%)
May 03, 2019 0.6275 0.6350 0.6050 0.6200 478,700 +0.00(+0.00%)
May 02, 2019 0.6346 0.6479 0.6200 0.6200 557,001 -0.01(-2.16%)
May 01, 2019 0.6425 0.6450 0.6160 0.6337 432,356 +0.00(+0.59%)
Apr 30, 2019 0.6580 0.6580 0.6200 0.6300 1,413,841 -0.01(-1.56%)
Apr 29, 2019 0.6334 0.6575 0.6318 0.6400 1,020,477 -0.01(-0.78%)
Apr 26, 2019 0.6550 0.6631 0.6356 0.6450 585,700 -0.01(-1.23%)
Apr 25, 2019 0.6480 0.6647 0.6342 0.6530 581,424 -0.01(-1.51%)
Apr 24, 2019 0.6840 0.6880 0.6416 0.6630 1,073,898 -0.00(-0.30%)
Apr 23, 2019 0.6635 0.6736 0.6492 0.6650 1,146,392 +0.01(+1.98%)
Apr 22, 2019 0.6214 0.6554 0.6150 0.6521 1,079,867 +0.03(+4.70%)
Apr 18, 2019 0.6020 0.6380 0.6007 0.6228 820,700 +0.01(+1.43%)
Apr 17, 2019 0.6400 0.6400 0.5950 0.6140 1,110,691 -0.02(-2.54%)
Apr 16, 2019 0.6690 0.6690 0.6201 0.6300 1,085,349 -0.02(-3.52%)
Apr 15, 2019 0.6800 0.6800 0.6473 0.6530 1,070,665 -0.02(-2.54%)
Apr 12, 2019 0.6560 0.6790 0.6500 0.6700 902,600 +0.01(+1.81%)
Apr 11, 2019 0.6910 0.6910 0.6500 0.6581 548,244 -0.02(-3.22%)
Apr 10, 2019 0.6410 0.6850 0.6410 0.6800 649,733 +0.03(+4.58%)
Apr 09, 2019 0.6895 0.7000 0.6502 0.6502 862,645 -0.04(-5.62%)
Apr 08, 2019 0.7000 0.7078 0.6709 0.6889 1,587,906 +0.02(+2.68%)
Apr 05, 2019 0.6760 0.6800 0.6500 0.6709 868,000 +0.02(+2.58%)
Apr 04, 2019 0.6320 0.6599 0.6320 0.6540 970,332 +0.02(+3.65%)
Apr 03, 2019 0.6160 0.6400 0.6065 0.6310 1,228,061 +0.01(+2.42%)
Apr 02, 2019 0.6150 0.6400 0.6100 0.6161 1,095,360 -0.02(-3.21%)
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.