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

Charlotte's Web Holdings Inc (OP: CWBHF )

0.2196 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 0.1791 0.1868 0.1700 0.1734 167,604 -0.00(-2.42%)
Jun 29, 2023 0.1839 0.1866 0.1760 0.1777 85,526 -0.01(-2.79%)
Jun 28, 2023 0.1900 0.1900 0.1785 0.1828 40,324 -0.01(-3.02%)
Jun 27, 2023 0.1800 0.1900 0.1759 0.1885 132,960 +0.01(+3.57%)
Jun 26, 2023 0.1900 0.1900 0.1750 0.1820 95,686 +0.00(+1.85%)
Jun 23, 2023 0.1750 0.1875 0.1750 0.1787 101,754 +0.00(+1.19%)
Jun 22, 2023 0.1950 0.1950 0.1711 0.1766 218,112 -0.00(-1.89%)
Jun 21, 2023 0.1810 0.1900 0.1710 0.1800 282,117 +0.00(+0.67%)
Jun 20, 2023 0.1839 0.1960 0.1700 0.1788 463,504 -0.02(-7.84%)
Jun 16, 2023 0.2100 0.2160 0.1900 0.1940 249,316 -0.02(-7.62%)
Jun 15, 2023 0.2170 0.2200 0.2016 0.2100 131,505 -0.01(-4.68%)
Jun 14, 2023 0.2150 0.2249 0.2150 0.2203 88,450 +0.01(+2.47%)
Jun 13, 2023 0.2220 0.2240 0.2000 0.2150 85,136 -0.00(-2.09%)
Jun 12, 2023 0.2240 0.2350 0.2127 0.2196 152,469 -0.00(-0.36%)
Jun 09, 2023 0.2242 0.2303 0.2200 0.2204 113,837 -0.00(-2.04%)
Jun 08, 2023 0.2127 0.2300 0.2127 0.2250 60,357 +0.00(+0.00%)
Jun 07, 2023 0.2200 0.2300 0.2050 0.2250 45,704 +0.01(+2.79%)
Jun 06, 2023 0.2320 0.2382 0.2189 0.2189 90,121 -0.01(-5.11%)
Jun 05, 2023 0.2473 0.2500 0.2290 0.2307 189,743 +0.00(+1.41%)
Jun 02, 2023 0.2200 0.2311 0.2152 0.2275 288,233 +0.01(+5.81%)
Jun 01, 2023 0.1975 0.2167 0.1975 0.2150 95,672 +0.02(+9.14%)
May 31, 2023 0.1900 0.2020 0.1900 0.1970 145,403 +0.00(+0.92%)
May 30, 2023 0.2150 0.2246 0.1911 0.1952 466,122 -0.02(-11.27%)
May 26, 2023 0.2212 0.2300 0.2200 0.2200 280,270 -0.00(-0.54%)
May 25, 2023 0.2300 0.2300 0.2200 0.2212 159,628 +0.00(+0.14%)
May 24, 2023 0.2390 0.2514 0.2185 0.2209 284,829 -0.00(-1.25%)
May 23, 2023 0.2300 0.2430 0.2199 0.2237 351,359 -0.02(-8.32%)
May 22, 2023 0.2220 0.2479 0.2200 0.2440 358,625 +0.02(+9.91%)
May 19, 2023 0.2451 0.2681 0.2150 0.2220 1,104,236 -0.03(-12.53%)
May 18, 2023 0.2971 0.2971 0.2400 0.2538 900,560 -0.01(-3.53%)
May 17, 2023 0.3030 0.3150 0.2558 0.2631 875,836 -0.04(-13.17%)
May 16, 2023 0.3000 0.3150 0.3000 0.3030 200,490 -0.01(-3.81%)
May 15, 2023 0.3100 0.3297 0.3000 0.3150 152,402 +0.01(+1.61%)
May 12, 2023 0.3112 0.3310 0.3050 0.3100 223,658 -0.01(-1.74%)
May 11, 2023 0.3360 0.3471 0.3111 0.3155 107,765 -0.02(-7.18%)
May 10, 2023 0.3500 0.3500 0.3284 0.3399 94,380 -0.01(-3.87%)
May 09, 2023 0.3600 0.3600 0.3201 0.3536 96,437 +0.01(+3.66%)
May 08, 2023 0.3400 0.3650 0.3400 0.3411 107,415 -0.01(-3.07%)
May 05, 2023 0.3325 0.3600 0.3300 0.3519 44,697 +0.01(+3.96%)
May 04, 2023 0.3300 0.3477 0.3200 0.3385 22,295 +0.01(+2.58%)
May 03, 2023 0.3380 0.3580 0.3300 0.3300 100,672 -0.02(-4.38%)
May 02, 2023 0.3675 0.3692 0.3380 0.3451 63,633 -0.02(-6.32%)
May 01, 2023 0.3250 0.3699 0.3250 0.3684 81,297 +0.03(+8.99%)
Apr 28, 2023 0.3220 0.3500 0.3220 0.3380 61,437 +0.02(+4.97%)
Apr 27, 2023 0.3200 0.3470 0.3199 0.3220 124,549 -0.00(-0.22%)
Apr 26, 2023 0.3500 0.3500 0.3200 0.3227 32,503 -0.01(-2.86%)
Apr 25, 2023 0.3500 0.3500 0.3200 0.3322 98,838 +0.01(+2.22%)
Apr 24, 2023 0.3397 0.3438 0.3200 0.3250 59,447 -0.01(-4.33%)
Apr 21, 2023 0.3301 0.3577 0.3200 0.3397 35,086 -0.02(-4.44%)
Apr 20, 2023 0.3200 0.3720 0.3200 0.3555 113,226 -0.01(-2.60%)
Apr 19, 2023 0.3510 0.3700 0.3500 0.3650 57,794 +0.00(+1.28%)
Apr 18, 2023 0.3570 0.3604 0.3501 0.3604 47,559 +0.01(+4.01%)
Apr 17, 2023 0.3100 0.3504 0.3100 0.3465 153,044 +0.01(+1.91%)
Apr 14, 2023 0.3201 0.3422 0.3201 0.3400 67,214 +0.01(+2.04%)
Apr 13, 2023 0.3135 0.3488 0.3135 0.3332 74,317 +0.01(+1.99%)
Apr 12, 2023 0.3080 0.3358 0.3080 0.3267 182,821 +0.01(+2.32%)
Apr 11, 2023 0.3530 0.3530 0.3100 0.3193 164,312 -0.02(-5.39%)
Apr 10, 2023 0.3300 0.3450 0.3000 0.3375 265,389 +0.01(+2.27%)
Apr 06, 2023 0.3000 0.3674 0.3000 0.3300 276,207 +0.03(+9.16%)
Apr 05, 2023 0.3200 0.3250 0.3000 0.3023 120,656 -0.02(-5.53%)
Apr 04, 2023 0.3260 0.3260 0.3064 0.3200 82,255 -0.00(-1.08%)
Apr 03, 2023 0.3200 0.3310 0.3050 0.3235 129,438 +0.02(+5.89%)
Mar 31, 2023 0.3105 0.3200 0.3047 0.3055 106,796 -0.00(-1.48%)
Mar 30, 2023 0.3006 0.3190 0.2911 0.3101 102,203 +0.00(+0.94%)
Mar 29, 2023 0.3000 0.3100 0.2917 0.3072 235,455 +0.01(+2.16%)
Mar 28, 2023 0.3101 0.3150 0.3000 0.3007 664,674 -0.02(-7.48%)
Mar 27, 2023 0.3194 0.3300 0.3020 0.3250 221,167 +0.02(+4.84%)
Mar 24, 2023 0.3440 0.3470 0.3100 0.3100 124,235 -0.02(-5.31%)
Mar 23, 2023 0.3100 0.3382 0.2960 0.3274 129,816 +0.01(+4.43%)
Mar 22, 2023 0.3100 0.3255 0.3070 0.3135 85,737 +0.00(+1.13%)
Mar 21, 2023 0.3228 0.3320 0.3100 0.3100 113,194 -0.01(-3.97%)
Mar 20, 2023 0.3000 0.3500 0.2935 0.3228 762,357 +0.02(+5.84%)
Mar 17, 2023 0.3191 0.3198 0.2952 0.3050 132,025 -0.01(-1.99%)
Mar 16, 2023 0.3000 0.3374 0.3000 0.3112 200,255 +0.00(+0.42%)
Mar 15, 2023 0.3400 0.3482 0.2927 0.3099 232,238 -0.03(-8.85%)
Mar 14, 2023 0.3500 0.3600 0.3300 0.3400 136,379 -0.01(-2.86%)
Mar 13, 2023 0.3600 0.3700 0.3500 0.3500 211,757 -0.01(-1.99%)
Mar 10, 2023 0.3700 0.3800 0.3545 0.3571 1,052,918 -0.01(-3.17%)
Mar 09, 2023 0.3660 0.3781 0.3601 0.3688 660,164 -0.00(-0.94%)
Mar 08, 2023 0.3710 0.4047 0.3692 0.3723 124,850 -0.00(-0.32%)
Mar 07, 2023 0.3750 0.3905 0.3710 0.3735 124,071 -0.01(-2.89%)
Mar 06, 2023 0.3969 0.4300 0.3790 0.3846 189,411 -0.01(-1.38%)
Mar 03, 2023 0.3887 0.4200 0.3815 0.3900 245,358 -0.00(-0.18%)
Mar 02, 2023 0.3942 0.3950 0.3694 0.3907 227,217 +0.01(+2.82%)
Mar 01, 2023 0.3800 0.3978 0.3800 0.3800 281,923 -0.00(-0.65%)
Feb 28, 2023 0.4520 0.4520 0.3825 0.3825 443,814 -0.05(-10.59%)
Feb 27, 2023 0.5000 0.5000 0.4228 0.4278 76,717 -0.01(-2.33%)
Feb 24, 2023 0.4545 0.4579 0.4380 0.4380 124,103 -0.02(-3.59%)
Feb 23, 2023 0.4600 0.4669 0.4500 0.4543 117,394 -0.01(-3.03%)
Feb 22, 2023 0.4510 0.4928 0.4510 0.4685 88,452 +0.01(+1.85%)
Feb 21, 2023 0.4800 0.5000 0.4500 0.4600 318,086 -0.03(-5.27%)
Feb 17, 2023 0.4900 0.5068 0.4818 0.4856 105,090 -0.02(-3.02%)
Feb 16, 2023 0.4901 0.5200 0.4901 0.5007 73,555 -0.01(-1.92%)
Feb 15, 2023 0.5230 0.5230 0.4883 0.5105 317,643 +0.01(+2.10%)
Feb 14, 2023 0.5197 0.5197 0.4950 0.5000 149,846 -0.01(-1.96%)
Feb 13, 2023 0.5320 0.5320 0.5000 0.5100 88,236 +0.01(+2.00%)
Feb 10, 2023 0.5400 0.5400 0.4985 0.5000 303,717 -0.01(-1.96%)
Feb 09, 2023 0.5379 0.5508 0.5100 0.5100 166,218 -0.02(-3.68%)
Feb 08, 2023 0.5160 0.5465 0.5136 0.5295 157,919 +0.02(+3.82%)
Feb 07, 2023 0.5520 0.5608 0.5100 0.5100 181,092 -0.04(-8.06%)
Feb 06, 2023 0.5700 0.5919 0.5510 0.5547 102,052 -0.03(-4.36%)
Feb 03, 2023 0.6100 0.6100 0.5598 0.5800 190,110 -0.03(-4.92%)
Feb 02, 2023 0.5530 0.6100 0.5530 0.6100 212,442 +0.04(+7.49%)
Feb 01, 2023 0.5690 0.5690 0.5340 0.5675 89,349 +0.01(+1.34%)
Jan 31, 2023 0.5360 0.5795 0.5345 0.5600 73,861 +0.02(+4.48%)
Jan 30, 2023 0.5504 0.5827 0.5360 0.5360 155,310 -0.02(-3.04%)
Jan 27, 2023 0.5698 0.5800 0.5500 0.5528 102,040 -0.01(-1.13%)
Jan 26, 2023 0.6000 0.6000 0.5400 0.5591 138,360 -0.02(-4.08%)
Jan 25, 2023 0.6200 0.6200 0.5596 0.5829 127,929 -0.03(-4.44%)
Jan 24, 2023 0.5880 0.6100 0.5569 0.6100 95,931 +0.04(+7.02%)
Jan 23, 2023 0.5600 0.5860 0.5600 0.5700 35,007 +0.01(+2.13%)
Jan 20, 2023 0.5400 0.5924 0.5400 0.5581 50,031 -0.01(-2.09%)
Jan 19, 2023 0.5500 0.5734 0.5349 0.5700 69,907 +0.03(+4.82%)
Jan 18, 2023 0.5560 0.5924 0.5438 0.5438 66,008 -0.03(-5.92%)
Jan 17, 2023 0.5500 0.5907 0.5410 0.5780 88,823 +0.04(+6.84%)
Jan 13, 2023 0.5840 0.5840 0.5410 0.5410 97,002 -0.03(-5.67%)
Jan 12, 2023 0.5700 0.5839 0.5585 0.5735 70,937 +0.01(+2.41%)
Jan 11, 2023 0.5362 0.5600 0.5362 0.5600 53,223 +0.02(+3.51%)
Jan 10, 2023 0.5000 0.5678 0.5000 0.5410 85,624 -0.01(-1.46%)
Jan 09, 2023 0.5260 0.5852 0.5260 0.5490 80,942 -0.02(-2.83%)
Jan 06, 2023 0.5900 0.5900 0.5502 0.5650 68,520 -0.01(-2.16%)
Jan 05, 2023 0.5000 0.6009 0.5000 0.5775 113,924 +0.03(+5.00%)
Jan 04, 2023 0.5336 0.5500 0.5177 0.5500 76,790 +0.02(+4.36%)
Jan 03, 2023 0.5183 0.5500 0.4950 0.5270 55,656 +0.01(+1.68%)
Dec 30, 2022 0.4855 0.5699 0.4810 0.5183 264,989 -0.01(-2.15%)
Dec 29, 2022 0.5060 0.6051 0.4954 0.5297 337,526 +0.02(+3.70%)
Dec 28, 2022 0.5000 0.5522 0.4700 0.5108 392,031 +0.01(+1.15%)
Dec 27, 2022 0.5200 0.5200 0.4735 0.5050 180,511 -0.01(-2.00%)
Dec 23, 2022 0.5100 0.5200 0.4960 0.5153 103,821 +0.01(+1.00%)
Dec 22, 2022 0.5400 0.5700 0.5101 0.5102 161,873 -0.04(-6.59%)
Dec 21, 2022 0.5310 0.5600 0.5240 0.5462 200,093 -0.00(-0.69%)
Dec 20, 2022 0.5250 0.5759 0.5200 0.5500 215,919 -0.01(-1.79%)
Dec 19, 2022 0.6000 0.6017 0.5556 0.5600 156,772 -0.04(-6.62%)
Dec 16, 2022 0.6017 0.6400 0.5820 0.5997 224,156 -0.04(-6.71%)
Dec 15, 2022 0.7230 0.7300 0.6428 0.6428 61,976 -0.07(-9.52%)
Dec 14, 2022 0.6180 0.7144 0.6180 0.7104 125,743 +0.03(+4.47%)
Dec 13, 2022 0.6500 0.7149 0.6500 0.6800 113,293 -0.03(-4.23%)
Dec 12, 2022 0.6060 0.7199 0.6060 0.7100 155,962 +0.01(+2.01%)
Dec 09, 2022 0.6200 0.7001 0.5452 0.6960 569,157 +0.08(+12.58%)
Dec 08, 2022 0.5500 0.6371 0.5260 0.6182 236,278 +0.05(+9.65%)
Dec 07, 2022 0.5580 0.6190 0.5580 0.5638 157,053 -0.06(-9.86%)
Dec 06, 2022 0.6385 0.6615 0.6004 0.6255 116,135 -0.04(-6.54%)
Dec 05, 2022 0.6447 0.6944 0.5950 0.6693 144,597 +0.01(+1.47%)
Dec 02, 2022 0.5810 0.6899 0.5810 0.6596 230,839 +0.03(+4.38%)
Dec 01, 2022 0.6040 0.6500 0.5880 0.6319 139,093 +0.03(+5.32%)
Nov 30, 2022 0.5693 0.6077 0.5675 0.6000 129,606 +0.02(+2.65%)
Nov 29, 2022 0.5840 0.5951 0.5599 0.5845 106,884 +0.01(+1.83%)
Nov 28, 2022 0.5240 0.6100 0.5240 0.5740 138,983 -0.03(-4.21%)
Nov 25, 2022 0.5777 0.6370 0.5692 0.5992 99,887 -0.01(-1.71%)
Nov 23, 2022 0.5500 0.6330 0.5500 0.6096 158,229 +0.04(+7.74%)
Nov 22, 2022 0.5805 0.5899 0.5600 0.5658 58,361 -0.01(-1.14%)
Nov 21, 2022 0.6310 0.6310 0.5723 0.5723 71,520 -0.03(-5.08%)
Nov 18, 2022 0.5713 0.6100 0.5601 0.6029 212,753 -0.01(-1.26%)
Nov 17, 2022 0.5410 0.6169 0.5410 0.6106 204,765 +0.03(+5.48%)
Nov 16, 2022 0.6409 0.6632 0.5600 0.5789 375,806 -0.08(-11.60%)
Nov 15, 2022 0.6001 0.7500 0.6000 0.6549 381,967 -0.00(-0.02%)
Nov 14, 2022 0.6199 0.6980 0.6019 0.6550 497,058 +0.01(+1.21%)
Nov 11, 2022 0.6800 0.7194 0.6450 0.6472 331,523 -0.01(-1.95%)
Nov 10, 2022 0.7200 0.7575 0.6500 0.6601 269,824 -0.05(-7.47%)
Nov 09, 2022 0.7300 0.7648 0.6969 0.7134 100,123 -0.04(-5.27%)
Nov 08, 2022 0.7550 0.7887 0.7130 0.7531 80,087 -0.00(-0.54%)
Nov 07, 2022 0.7600 0.8180 0.7407 0.7572 106,667 -0.02(-2.11%)
Nov 04, 2022 0.7970 0.8250 0.7600 0.7735 89,261 -0.01(-1.09%)
Nov 03, 2022 0.7342 0.8030 0.7342 0.7820 123,310 +0.02(+2.36%)
Nov 02, 2022 0.7420 0.8000 0.7420 0.7640 241,820 +0.01(+1.87%)
Nov 01, 2022 0.7700 0.8200 0.7494 0.7500 183,768 -0.04(-5.06%)
Oct 31, 2022 0.7300 0.8200 0.7300 0.7900 141,554 +0.02(+2.20%)
Oct 28, 2022 0.7270 0.8000 0.7270 0.7730 68,658 -0.02(-2.66%)
Oct 27, 2022 0.7590 0.8200 0.7590 0.7941 108,519 -0.02(-1.96%)
Oct 26, 2022 0.7900 0.8500 0.7900 0.8100 198,227 +0.02(+2.53%)
Oct 25, 2022 0.6900 0.8000 0.6900 0.7900 192,211 +0.04(+5.80%)
Oct 24, 2022 0.7400 0.8000 0.7251 0.7467 125,363 -0.02(-3.01%)
Oct 21, 2022 0.7204 0.7828 0.7204 0.7699 149,052 +0.03(+4.04%)
Oct 20, 2022 0.6555 0.7400 0.6500 0.7400 145,511 +0.07(+11.14%)
Oct 19, 2022 0.6710 0.7600 0.6600 0.6658 131,315 -0.06(-7.98%)
Oct 18, 2022 0.8115 0.8199 0.7000 0.7235 284,427 -0.08(-9.90%)
Oct 17, 2022 0.7400 0.8168 0.6900 0.8030 345,663 +0.12(+17.06%)
Oct 14, 2022 0.7100 0.7278 0.6500 0.6860 314,188 -0.02(-2.85%)
Oct 13, 2022 0.6880 0.7500 0.6416 0.7061 706,772 -0.01(-1.93%)
Oct 12, 2022 0.5800 0.7500 0.5527 0.7200 1,091,556 +0.22(+44.00%)
Oct 11, 2022 0.5770 0.5790 0.5000 0.5000 91,716 -0.08(-13.64%)
Oct 10, 2022 0.5500 0.6980 0.5500 0.5790 156,552 -0.03(-4.66%)
Oct 07, 2022 0.6350 0.7000 0.5000 0.6073 323,483 -0.02(-2.49%)
Oct 06, 2022 0.5344 0.6366 0.4885 0.6228 346,395 +0.09(+17.51%)
Oct 05, 2022 0.5140 0.5345 0.4644 0.5300 242,934 +0.03(+6.77%)
Oct 04, 2022 0.3957 0.4964 0.3940 0.4964 200,077 +0.10(+24.10%)
Oct 03, 2022 0.3800 0.4107 0.3630 0.4000 40,469 -0.01(-1.74%)
Sep 30, 2022 0.4045 0.4226 0.3785 0.4071 96,930 +0.01(+1.93%)
Sep 29, 2022 0.4500 0.4500 0.3861 0.3994 58,213 -0.02(-3.76%)
Sep 28, 2022 0.3945 0.4429 0.3818 0.4150 59,207 +0.01(+3.75%)
Sep 27, 2022 0.4050 0.4167 0.3550 0.4000 111,709 +0.00(+0.00%)
Sep 26, 2022 0.3890 0.4206 0.3778 0.4000 135,220 +0.01(+2.59%)
Sep 23, 2022 0.3900 0.4000 0.3600 0.3899 285,068 +0.00(+1.27%)
Sep 22, 2022 0.4500 0.4500 0.3754 0.3850 249,594 -0.02(-6.10%)
Sep 21, 2022 0.4300 0.4300 0.3940 0.4100 276,440 -0.02(-4.65%)
Sep 20, 2022 0.4000 0.4700 0.4000 0.4300 125,361 -0.00(-0.92%)
Sep 19, 2022 0.4400 0.4619 0.4200 0.4340 166,715 -0.02(-3.56%)
Sep 16, 2022 0.4380 0.4886 0.4380 0.4500 211,954 -0.03(-6.25%)
Sep 15, 2022 0.5000 0.5272 0.4800 0.4800 133,768 -0.02(-4.00%)
Sep 14, 2022 0.5348 0.5348 0.5000 0.5000 126,230 -0.02(-3.34%)
Sep 13, 2022 0.5650 0.5650 0.5066 0.5173 116,190 -0.04(-6.78%)
Sep 12, 2022 0.5740 0.5999 0.5501 0.5549 95,730 -0.01(-1.84%)
Sep 09, 2022 0.4907 0.5655 0.4907 0.5653 99,987 +0.07(+13.06%)
Sep 08, 2022 0.4640 0.5276 0.4640 0.5000 96,462 +0.00(+0.00%)
Sep 07, 2022 0.5100 0.5456 0.5000 0.5000 130,164 -0.02(-3.85%)
Sep 06, 2022 0.5342 0.5553 0.5200 0.5200 115,880 -0.03(-5.45%)
Sep 02, 2022 0.5303 0.6000 0.5200 0.5500 65,041 +0.01(+2.44%)
Sep 01, 2022 0.5700 0.5791 0.5317 0.5369 194,191 -0.04(-6.19%)
Aug 31, 2022 0.5434 0.6500 0.5434 0.5723 77,717 +0.00(+0.60%)
Aug 30, 2022 0.6000 0.6640 0.5652 0.5689 165,547 -0.07(-10.38%)
Aug 29, 2022 0.6219 0.6655 0.6054 0.6348 50,028 -0.01(-0.81%)
Aug 26, 2022 0.5501 0.8500 0.5460 0.6400 275,539 +0.06(+10.34%)
Aug 25, 2022 0.5630 0.6400 0.5500 0.5800 207,047 -0.03(-4.21%)
Aug 24, 2022 0.5639 0.6055 0.5500 0.6055 77,293 +0.05(+8.38%)
Aug 23, 2022 0.5612 0.6087 0.5323 0.5587 167,321 -0.00(-0.23%)
Aug 22, 2022 0.5200 0.6004 0.5200 0.5600 202,988 +0.01(+1.82%)
Aug 19, 2022 0.6930 0.6930 0.5500 0.5500 193,659 -0.13(-18.65%)
Aug 18, 2022 0.7520 0.7992 0.6761 0.6761 129,709 -0.08(-10.14%)
Aug 17, 2022 0.6419 0.7680 0.6324 0.7524 175,027 +0.10(+16.15%)
Aug 16, 2022 0.6450 0.6600 0.6367 0.6478 80,316 -0.00(-0.34%)
Aug 15, 2022 0.6600 0.6921 0.6117 0.6500 109,571 +0.01(+1.55%)
Aug 12, 2022 0.5630 0.6401 0.5630 0.6401 65,831 +0.03(+5.37%)
Aug 11, 2022 0.5900 0.6400 0.5828 0.6075 148,332 +0.02(+2.97%)
Aug 10, 2022 0.5700 0.6041 0.5700 0.5900 84,779 +0.02(+3.51%)
Aug 09, 2022 0.6090 0.6180 0.5700 0.5700 123,246 -0.04(-6.56%)
Aug 08, 2022 0.6460 0.6657 0.6000 0.6100 225,904 -0.04(-5.59%)
Aug 05, 2022 0.6459 0.6700 0.6326 0.6461 126,325 -0.02(-3.57%)
Aug 04, 2022 0.6500 0.6798 0.6500 0.6700 85,574 +0.00(+0.00%)
Aug 03, 2022 0.7500 0.7500 0.6600 0.6700 104,238 -0.02(-2.69%)
Aug 02, 2022 0.7101 0.7240 0.6800 0.6885 130,359 -0.03(-4.37%)
Aug 01, 2022 0.7500 0.7804 0.7000 0.7200 77,309 +0.01(+1.41%)
Jul 29, 2022 0.6600 0.7200 0.6600 0.7100 99,929 +0.02(+2.90%)
Jul 28, 2022 0.6600 0.6900 0.6500 0.6900 57,265 +0.04(+5.73%)
Jul 27, 2022 0.6600 0.6600 0.6400 0.6526 63,841 +0.00(+0.76%)
Jul 26, 2022 0.5400 0.7797 0.5400 0.6477 290,120 +0.08(+13.47%)
Jul 25, 2022 0.5758 0.5800 0.5501 0.5708 40,198 -0.01(-1.19%)
Jul 22, 2022 0.6193 0.6300 0.5610 0.5777 97,323 -0.01(-2.08%)
Jul 21, 2022 0.5800 0.6325 0.5800 0.5900 96,611 -0.02(-3.45%)
Jul 20, 2022 0.4700 0.6648 0.4700 0.6111 265,746 +0.09(+17.16%)
Jul 19, 2022 0.5000 0.5294 0.4760 0.5216 67,455 +0.02(+4.32%)
Jul 18, 2022 0.4600 0.5600 0.4473 0.5000 138,078 +0.00(+0.66%)
Jul 15, 2022 0.5130 0.5275 0.4900 0.4967 61,732 -0.02(-3.53%)
Jul 14, 2022 0.4585 0.5200 0.4561 0.5149 53,592 +0.03(+6.63%)
Jul 13, 2022 0.4908 0.5088 0.4359 0.4829 110,437 +0.05(+11.78%)
Jul 12, 2022 0.4180 0.4898 0.4180 0.4320 116,539 -0.03(-6.11%)
Jul 11, 2022 0.5050 0.5074 0.4601 0.4601 83,838 -0.05(-9.21%)
Jul 08, 2022 0.4894 0.5177 0.4800 0.5068 126,756 +0.02(+4.65%)
Jul 07, 2022 0.4700 0.5041 0.4260 0.4843 106,220 +0.01(+3.04%)
Jul 06, 2022 0.4276 0.4782 0.4276 0.4700 127,464 -0.01(-2.08%)
Jul 05, 2022 0.4916 0.5052 0.4547 0.4800 83,075 +0.01(+1.74%)
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.