December 15th, 2015

Cannabis Wheaton Income Corp (OP: CBWTF )

0.2790 USD -0.0546 (-16.37%)
Official Closing Price Updated: 3:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.2370 0.2800 0.2370 0.2685 718,689 +0.02(+6.46%)
Mar 30, 2020 0.3482 0.3482 0.2475 0.2522 674,556 -0.02(-7.69%)
Mar 27, 2020 0.3100 0.3100 0.2600 0.2732 1,080,400 -0.01(-4.14%)
Mar 26, 2020 0.2590 0.2945 0.2240 0.2850 1,492,540 +0.04(+17.38%)
Mar 25, 2020 0.2498 0.2499 0.2220 0.2428 1,324,977 +0.02(+10.11%)
Mar 24, 2020 0.2230 0.2528 0.2100 0.2205 901,384 +0.00(+1.94%)
Mar 23, 2020 0.1950 0.2500 0.1950 0.2163 1,986,171 +0.02(+7.67%)
Mar 20, 2020 0.1881 0.2085 0.1555 0.2009 2,260,700 +0.04(+22.13%)
Mar 19, 2020 0.1598 0.1700 0.1380 0.1645 1,278,121 +0.00(+2.94%)
Mar 18, 2020 0.1850 0.2040 0.1500 0.1598 2,352,372 -0.03(-17.88%)
Mar 17, 2020 0.1830 0.2060 0.1830 0.1946 1,119,222 +0.00(+2.42%)
Mar 16, 2020 0.2064 0.2267 0.1900 0.1900 1,400,262 -0.03(-14.49%)
Mar 13, 2020 0.2070 0.2400 0.2053 0.2222 1,514,100 +0.00(+2.11%)
Mar 12, 2020 0.2610 0.2610 0.2065 0.2176 2,469,211 -0.04(-16.31%)
Mar 11, 2020 0.2825 0.2960 0.2600 0.2600 925,813 -0.02(-8.13%)
Mar 10, 2020 0.2990 0.3212 0.2793 0.2830 1,089,470 +0.01(+2.54%)
Mar 09, 2020 0.3000 0.3065 0.2644 0.2760 2,085,441 -0.04(-13.32%)
Mar 06, 2020 0.3150 0.3250 0.3050 0.3184 763,600 -0.01(-2.18%)
Mar 05, 2020 0.3500 0.3564 0.3250 0.3255 904,833 -0.02(-7.00%)
Mar 04, 2020 0.3670 0.3800 0.3500 0.3500 834,770 +0.00(+0.06%)
Mar 03, 2020 0.3300 0.3825 0.3239 0.3498 1,069,849 +0.02(+6.00%)
Mar 02, 2020 0.3100 0.3300 0.3100 0.3300 1,125,478 +0.01(+2.48%)
Feb 28, 2020 0.3350 0.3350 0.2796 0.3220 2,750,200 -0.01(-4.31%)
Feb 27, 2020 0.3800 0.3800 0.3300 0.3365 2,527,878 -0.05(-11.91%)
Feb 26, 2020 0.3716 0.4016 0.3715 0.3820 1,014,380 -0.01(-3.29%)
Feb 25, 2020 0.4200 0.4200 0.3900 0.3950 1,001,308 -0.01(-3.02%)
Feb 24, 2020 0.4111 0.4280 0.4000 0.4073 913,835 -0.02(-4.99%)
Feb 21, 2020 0.4370 0.4400 0.4098 0.4287 768,400 +0.00(+0.16%)
Feb 20, 2020 0.4100 0.4380 0.4100 0.4280 989,802 +0.01(+2.88%)
Feb 19, 2020 0.4260 0.4380 0.4100 0.4160 1,241,009 -0.00(-1.00%)
Feb 18, 2020 0.4100 0.4327 0.4000 0.4202 1,517,240 +0.02(+4.29%)
Feb 14, 2020 0.4425 0.4520 0.3924 0.4029 1,317,000 -0.01(-1.73%)
Feb 13, 2020 0.4020 0.4270 0.4020 0.4100 829,978 -0.01(-2.38%)
Feb 12, 2020 0.4250 0.4324 0.4142 0.4200 668,772 -0.01(-1.98%)
Feb 11, 2020 0.4370 0.4406 0.4150 0.4285 898,742 -0.01(-1.95%)
Feb 10, 2020 0.4519 0.4600 0.4300 0.4370 1,216,774 -0.01(-3.15%)
Feb 07, 2020 0.4290 0.4613 0.4290 0.4512 848,100 -0.02(-3.90%)
Feb 06, 2020 0.4460 0.4695 0.4460 0.4695 1,041,196 +0.02(+5.15%)
Feb 05, 2020 0.4465 0.4600 0.4408 0.4465 1,100,004 -0.00(-0.78%)
Feb 04, 2020 0.4670 0.4700 0.4370 0.4500 766,772 -0.01(-1.64%)
Feb 03, 2020 0.4680 0.4770 0.4556 0.4575 749,598 -0.01(-1.44%)
Jan 31, 2020 0.4910 0.4910 0.4600 0.4642 825,500 -0.02(-3.29%)
Jan 30, 2020 0.4800 0.5021 0.4787 0.4800 393,241 -0.02(-3.03%)
Jan 29, 2020 0.5240 0.5240 0.4919 0.4950 450,354 -0.02(-3.70%)
Jan 28, 2020 0.4700 0.5189 0.4700 0.5140 373,710 +0.01(+2.70%)
Jan 27, 2020 0.4712 0.5090 0.4700 0.5005 903,706 +0.00(+0.10%)
Jan 24, 2020 0.5250 0.5340 0.5000 0.5000 510,000 -0.03(-5.39%)
Jan 23, 2020 0.5225 0.5351 0.5116 0.5285 597,107 +0.01(+1.63%)
Jan 22, 2020 0.4988 0.5300 0.4988 0.5200 553,548 +0.01(+1.34%)
Jan 21, 2020 0.5400 0.5463 0.5122 0.5131 1,477,755 -0.05(-9.35%)
Jan 17, 2020 0.5800 0.5850 0.5600 0.5660 1,269,800 +0.00(+0.16%)
Jan 16, 2020 0.5360 0.5800 0.5107 0.5651 2,522,994 +0.07(+14.35%)
Jan 15, 2020 0.4600 0.5090 0.4600 0.4942 1,215,090 +0.03(+5.46%)
Jan 14, 2020 0.4700 0.4800 0.4515 0.4686 947,899 -0.00(-0.30%)
Jan 13, 2020 0.4510 0.4700 0.4230 0.4700 1,025,380 +0.03(+6.82%)
Jan 10, 2020 0.4400 0.4479 0.4350 0.4400 741,900 +0.00(+0.34%)
Jan 09, 2020 0.4400 0.4435 0.4246 0.4385 520,498 +0.00(+0.02%)
Jan 08, 2020 0.4403 0.4450 0.4183 0.4384 965,199 -0.00(-0.36%)
Jan 07, 2020 0.4550 0.4600 0.4300 0.4400 524,731 -0.01(-2.96%)
Jan 06, 2020 0.4470 0.4770 0.4470 0.4534 740,670 -0.01(-2.07%)
Jan 03, 2020 0.4240 0.4635 0.4214 0.4630 813,400 +0.03(+7.55%)
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.