Skip to main content

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0391 -0.0031 (-7.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.0435 0.0435 0.0390 0.0391 1,603,335 -0.00(-7.35%)
Apr 11, 2024 0.0400 0.0437 0.0400 0.0422 337,253 -0.00(-0.71%)
Apr 10, 2024 0.0375 0.0445 0.0375 0.0425 848,282 +0.00(+0.24%)
Apr 09, 2024 0.0405 0.0447 0.0405 0.0424 490,433 +0.00(+3.92%)
Apr 08, 2024 0.0395 0.0435 0.0374 0.0408 2,120,448 +0.00(+6.25%)
Apr 05, 2024 0.0370 0.0384 0.0353 0.0384 920,253 +0.00(+9.71%)
Apr 04, 2024 0.0330 0.0381 0.0330 0.0350 773,550 -0.00(-4.37%)
Apr 03, 2024 0.0399 0.0399 0.0350 0.0366 953,109 -0.00(-8.27%)
Apr 02, 2024 0.0410 0.0415 0.0378 0.0399 840,542 -0.00(-0.25%)
Apr 01, 2024 0.0360 0.0439 0.0351 0.0400 2,372,966 +0.00(+11.11%)
Mar 28, 2024 0.0444 0.0366 0.0356 0.0360 7,809,790 -0.01(-18.92%)
Mar 27, 2024 0.0499 0.0545 0.0405 0.0444 7,845,445 -0.00(-0.89%)
Mar 26, 2024 0.0256 0.0448 0.0241 0.0448 12,930,356 +0.02(+72.31%)
Mar 25, 2024 0.0200 0.0263 0.0175 0.0260 8,956,362 +0.01(+72.19%)
Mar 22, 2024 0.0147 0.0183 0.0140 0.0151 3,303,291 +0.00(+2.72%)
Mar 21, 2024 0.0147 0.0147 0.0137 0.0147 421,256 +0.00(+5.00%)
Mar 20, 2024 0.0135 0.0140 0.0126 0.0140 678,642 +0.00(+3.70%)
Mar 19, 2024 0.0135 0.0135 0.0112 0.0135 763,601 +0.00(+2.27%)
Mar 18, 2024 0.0120 0.0132 0.0120 0.0132 1,199,661 +0.00(+10.92%)
Mar 15, 2024 0.0111 0.0131 0.0111 0.0119 149,831 +0.00(+3.48%)
Mar 14, 2024 0.0130 0.0132 0.0115 0.0115 111,286 -0.00(-10.85%)
Mar 13, 2024 0.0111 0.0132 0.0111 0.0129 685,698 -0.00(-0.77%)
Mar 12, 2024 0.0125 0.0130 0.0111 0.0130 295,985 +0.00(+11.11%)
Mar 11, 2024 0.0117 0.0130 0.0104 0.0117 194,571 +0.00(+3.54%)
Mar 08, 2024 0.0116 0.0130 0.0113 0.0113 330,757 -0.00(-9.60%)
Mar 07, 2024 0.0119 0.0132 0.0116 0.0125 828,252 +0.00(+4.17%)
Mar 06, 2024 0.0125 0.0125 0.0116 0.0120 294,365 -0.00(-2.44%)
Mar 05, 2024 0.0116 0.0125 0.0116 0.0123 282,853 -0.00(-2.38%)
Mar 04, 2024 0.0116 0.0126 0.0115 0.0126 217,719 +0.00(+1.61%)
Mar 01, 2024 0.0121 0.0127 0.0120 0.0124 157,683 +0.00(+0.81%)
Feb 29, 2024 0.0127 0.0127 0.0118 0.0123 171,503 +0.00(+0.00%)
Feb 28, 2024 0.0121 0.0129 0.0111 0.0123 196,847 +0.00(+0.82%)
Feb 27, 2024 0.0126 0.0129 0.0111 0.0122 190,432 -0.00(-0.81%)
Feb 26, 2024 0.0125 0.0129 0.0116 0.0123 538,585 -0.00(-1.60%)
Feb 23, 2024 0.0119 0.0130 0.0112 0.0125 444,869 +0.00(+4.17%)
Feb 22, 2024 0.0125 0.0131 0.0120 0.0120 243,523 -0.00(-4.76%)
Feb 21, 2024 0.0111 0.0131 0.0111 0.0126 235,741 +0.00(+13.51%)
Feb 20, 2024 0.0113 0.0125 0.0110 0.0111 290,933 -0.00(-7.50%)
Feb 16, 2024 0.0124 0.0126 0.0115 0.0120 365,088 -0.00(-3.23%)
Feb 15, 2024 0.0120 0.0129 0.0120 0.0124 74,756 -0.00(-0.80%)
Feb 14, 2024 0.0132 0.0132 0.0120 0.0125 354,849 +0.00(+0.00%)
Feb 13, 2024 0.0111 0.0125 0.0111 0.0125 84,104 +0.00(+4.17%)
Feb 12, 2024 0.0132 0.0133 0.0110 0.0120 2,491,364 -0.00(-7.69%)
Feb 09, 2024 0.0134 0.0135 0.0120 0.0130 302,279 +0.00(+3.17%)
Feb 08, 2024 0.0114 0.0135 0.0114 0.0126 75,988 -0.00(-0.79%)
Feb 07, 2024 0.0124 0.0138 0.0113 0.0127 310,425 -0.00(-5.93%)
Feb 06, 2024 0.0138 0.0138 0.0113 0.0135 619,336 +0.00(+3.85%)
Feb 05, 2024 0.0131 0.0137 0.0114 0.0130 105,198 -0.00(-2.26%)
Feb 02, 2024 0.0114 0.0135 0.0112 0.0133 937,991 +0.00(+10.83%)
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.