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 (%)
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%)
Jul 01, 2020 0.2102 0.2300 0.2069 0.2220 547,280 +0.01(+4.27%)
Jun 30, 2020 0.2056 0.2217 0.2056 0.2129 671,965 -0.00(-0.98%)
Jun 29, 2020 0.2010 0.2200 0.2010 0.2150 693,638 +0.00(+1.65%)
Jun 26, 2020 0.2133 0.2300 0.2086 0.2115 915,000 -0.01(-4.13%)
Jun 25, 2020 0.2136 0.2322 0.2136 0.2206 895,807 -0.00(-2.17%)
Jun 24, 2020 0.2221 0.2450 0.2155 0.2255 1,677,581 -0.00(-2.13%)
Jun 23, 2020 0.2260 0.2410 0.2260 0.2304 693,469 -0.01(-2.37%)
Jun 22, 2020 0.2260 0.2477 0.2260 0.2360 547,914 -0.00(-1.87%)
Jun 19, 2020 0.2260 0.2483 0.2260 0.2405 866,400 +0.00(+0.08%)
Jun 18, 2020 0.2464 0.2464 0.2335 0.2403 856,134 -0.00(-1.19%)
Jun 17, 2020 0.2500 0.2570 0.2370 0.2432 729,416 +0.01(+2.53%)
Jun 16, 2020 0.2400 0.2645 0.2372 0.2372 1,788,358 -0.02(-6.25%)
Jun 15, 2020 0.2380 0.2623 0.2380 0.2530 1,201,640 +0.00(+0.04%)
Jun 12, 2020 0.2421 0.2675 0.2402 0.2529 1,163,000 +0.01(+5.38%)
Jun 11, 2020 0.2556 0.2700 0.2372 0.2400 1,551,965 -0.02(-7.34%)
Jun 10, 2020 0.2541 0.2770 0.2521 0.2590 937,049 -0.01(-2.74%)
Jun 09, 2020 0.2661 0.2950 0.2495 0.2663 1,345,241 -0.01(-4.28%)
Jun 08, 2020 0.2644 0.2890 0.2644 0.2782 1,624,001 -0.00(-0.11%)
Jun 05, 2020 0.2900 0.2928 0.2740 0.2785 2,014,300 -0.01(-1.94%)
Jun 04, 2020 0.3200 0.3200 0.2830 0.2840 1,100,609 -0.02(-6.43%)
Jun 03, 2020 0.3200 0.3200 0.2900 0.3035 556,844 +0.00(+0.33%)
Jun 02, 2020 0.3200 0.3200 0.2994 0.3025 707,164 +0.00(+0.00%)
Jun 01, 2020 0.3200 0.3200 0.2900 0.3025 1,110,036 +0.01(+4.31%)
May 29, 2020 0.2950 0.3100 0.2700 0.2900 1,295,000 -0.01(-3.33%)
May 28, 2020 0.3165 0.3174 0.2907 0.3000 713,092 -0.00(-0.46%)
May 27, 2020 0.3270 0.3270 0.2910 0.3014 1,070,465 -0.01(-3.77%)
May 26, 2020 0.2840 0.3270 0.2840 0.3132 930,426 +0.01(+4.05%)
May 22, 2020 0.2890 0.3200 0.2890 0.3010 590,600 -0.01(-2.59%)
May 21, 2020 0.3173 0.3200 0.3000 0.3090 794,527 -0.01(-1.90%)
May 20, 2020 0.2960 0.3326 0.2960 0.3150 784,256 +0.01(+2.17%)
May 19, 2020 0.3100 0.3233 0.3000 0.3083 1,033,972 +0.01(+2.73%)
May 18, 2020 0.3000 0.3100 0.2729 0.3001 1,605,644 +0.03(+10.01%)
May 15, 2020 0.2545 0.2799 0.2390 0.2728 980,600 +0.02(+8.69%)
May 14, 2020 0.2660 0.2660 0.2300 0.2510 563,123 -0.00(-0.40%)
May 13, 2020 0.2813 0.2813 0.2400 0.2520 1,007,812 -0.00(-1.06%)
May 12, 2020 0.2272 0.2743 0.2272 0.2547 1,473,694 +0.02(+9.31%)
May 11, 2020 0.2330 0.2400 0.2310 0.2330 751,356 +0.00(+0.47%)
May 08, 2020 0.2300 0.2450 0.2250 0.2319 1,078,200 +0.00(+0.83%)
May 07, 2020 0.2230 0.2379 0.2210 0.2300 317,082 +0.00(+2.09%)
May 06, 2020 0.2247 0.2473 0.2247 0.2253 550,414 -0.01(-3.64%)
May 05, 2020 0.2180 0.2500 0.2180 0.2338 782,625 -0.00(-0.09%)
May 04, 2020 0.2600 0.2600 0.2283 0.2340 1,156,915 -0.02(-7.66%)
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.