Skip to main content

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0323 +0.0028 (+9.49%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.