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

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0354 +0.0012 (+3.51%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 8, 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 (%)
Nov 30, 2020 0.2562 0.2581 0.2300 0.2363 3,136,872 -0.00(-0.04%)
Nov 27, 2020 0.2400 0.2400 0.2177 0.2364 438,600 +0.01(+3.46%)
Nov 25, 2020 0.2225 0.2400 0.2200 0.2285 590,100 -0.00(-0.65%)
Nov 24, 2020 0.2500 0.2891 0.2020 0.2300 3,140,982 -0.03(-12.75%)
Nov 23, 2020 0.2790 0.2843 0.2400 0.2636 1,526,242 -0.01(-3.51%)
Nov 20, 2020 0.3087 0.3100 0.2622 0.2732 1,285,600 -0.04(-11.87%)
Nov 19, 2020 0.2955 0.3100 0.2915 0.3100 469,214 +0.00(+0.45%)
Nov 18, 2020 0.3270 0.3270 0.2956 0.3086 900,790 -0.00(-0.42%)
Nov 17, 2020 0.2850 0.3174 0.2840 0.3099 1,215,473 +0.01(+1.87%)
Nov 16, 2020 0.3030 0.3209 0.2700 0.3042 1,526,848 -0.02(-4.94%)
Nov 13, 2020 0.2410 0.3220 0.2410 0.3200 2,767,200 +0.07(+25.49%)
Nov 12, 2020 0.2300 0.2600 0.2300 0.2550 1,851,635 +0.01(+4.85%)
Nov 11, 2020 0.2310 0.2493 0.2310 0.2432 799,002 +0.01(+4.07%)
Nov 10, 2020 0.2400 0.2400 0.2096 0.2337 1,349,081 +0.01(+2.95%)
Nov 09, 2020 0.2300 0.2480 0.2140 0.2270 2,201,327 +0.00(+0.31%)
Nov 06, 2020 0.2300 0.2410 0.2160 0.2263 1,859,200 +0.01(+2.96%)
Nov 05, 2020 0.1823 0.2203 0.1730 0.2198 1,449,023 +0.04(+22.11%)
Nov 04, 2020 0.1883 0.1908 0.1764 0.1800 317,205 +0.00(+0.22%)
Nov 03, 2020 0.1918 0.1918 0.1650 0.1796 338,315 -0.00(-0.72%)
Nov 02, 2020 0.1670 0.1940 0.1670 0.1809 529,370 +0.01(+3.97%)
Oct 30, 2020 0.1743 0.1800 0.1680 0.1740 447,800 -0.00(-2.63%)
Oct 29, 2020 0.1741 0.1882 0.1732 0.1787 344,180 -0.00(-0.28%)
Oct 28, 2020 0.1796 0.1925 0.1622 0.1792 573,535 -0.01(-5.68%)
Oct 27, 2020 0.1455 0.1960 0.1455 0.1900 1,544,095 +0.04(+26.67%)
Oct 26, 2020 0.1650 0.1650 0.1461 0.1500 860,124 -0.01(-5.24%)
Oct 23, 2020 0.1499 0.1689 0.1496 0.1583 973,500 -0.01(-6.05%)
Oct 22, 2020 0.1650 0.1848 0.1450 0.1685 3,027,386 -0.00(-1.58%)
Oct 21, 2020 0.2630 0.2765 0.1700 0.1712 5,400,961 -0.10(-36.24%)
Oct 20, 2020 0.2770 0.2770 0.2559 0.2685 1,977,726 +0.02(+8.27%)
Oct 19, 2020 0.2221 0.2550 0.2153 0.2480 2,884,720 +0.03(+12.73%)
Oct 16, 2020 0.1820 0.2400 0.1820 0.2200 3,345,300 +0.04(+20.09%)
Oct 15, 2020 0.1530 0.1900 0.1530 0.1832 1,830,662 +0.02(+12.19%)
Oct 14, 2020 0.1160 0.1824 0.1160 0.1633 5,141,597 +0.03(+24.66%)
Oct 13, 2020 0.1250 0.1310 0.1160 0.1310 1,047,343 +0.01(+7.38%)
Oct 12, 2020 0.1100 0.1240 0.1079 0.1220 1,081,445 +0.01(+7.02%)
Oct 09, 2020 0.1112 0.1150 0.1025 0.1140 829,900 +0.00(+2.80%)
Oct 08, 2020 0.1000 0.1109 0.0976 0.1109 971,339 +0.01(+7.57%)
Oct 07, 2020 0.0922 0.1100 0.0800 0.1031 448,858 +0.00(+3.10%)
Oct 06, 2020 0.0981 0.1053 0.0962 0.1000 748,409 -0.00(-4.58%)
Oct 05, 2020 0.0999 0.1108 0.0995 0.1048 595,761 +0.00(+2.75%)
Oct 02, 2020 0.1070 0.1100 0.1000 0.1020 546,300 -0.00(-1.92%)
Oct 01, 2020 0.0921 0.1095 0.0921 0.1040 739,663 +0.01(+9.36%)
Sep 30, 2020 0.0910 0.1000 0.0910 0.0951 316,841 -0.00(-1.96%)
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%)
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.