December 15th, 2015

Cannabis Wheaton Income Corp (OP: CBWTF )

0.2552 USD -0.0108 (-4.06%)
Streaming Delayed Price Updated: 12:26 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.2056 0.2217 0.2056 0.2129 671,965 -0.00(-0.98%)
Jun 29, 2020 0.2010 0.2200 0.2010 0.2150 693,638 +0.00(+1.65%)
Jun 26, 2020 0.2133 0.2300 0.2086 0.2115 915,000 -0.01(-4.13%)
Jun 25, 2020 0.2136 0.2322 0.2136 0.2206 895,807 -0.00(-2.17%)
Jun 24, 2020 0.2221 0.2450 0.2155 0.2255 1,677,581 -0.00(-2.13%)
Jun 23, 2020 0.2260 0.2410 0.2260 0.2304 693,469 -0.01(-2.37%)
Jun 22, 2020 0.2260 0.2477 0.2260 0.2360 547,914 -0.00(-1.87%)
Jun 19, 2020 0.2260 0.2483 0.2260 0.2405 866,400 +0.00(+0.08%)
Jun 18, 2020 0.2464 0.2464 0.2335 0.2403 856,134 -0.00(-1.19%)
Jun 17, 2020 0.2500 0.2570 0.2370 0.2432 729,416 +0.01(+2.53%)
Jun 16, 2020 0.2400 0.2645 0.2372 0.2372 1,788,358 -0.02(-6.25%)
Jun 15, 2020 0.2380 0.2623 0.2380 0.2530 1,201,640 +0.00(+0.04%)
Jun 12, 2020 0.2421 0.2675 0.2402 0.2529 1,163,000 +0.01(+5.38%)
Jun 11, 2020 0.2556 0.2700 0.2372 0.2400 1,551,965 -0.02(-7.34%)
Jun 10, 2020 0.2541 0.2770 0.2521 0.2590 937,049 -0.01(-2.74%)
Jun 09, 2020 0.2661 0.2950 0.2495 0.2663 1,345,241 -0.01(-4.28%)
Jun 08, 2020 0.2644 0.2890 0.2644 0.2782 1,624,001 -0.00(-0.11%)
Jun 05, 2020 0.2900 0.2928 0.2740 0.2785 2,014,300 -0.01(-1.94%)
Jun 04, 2020 0.3200 0.3200 0.2830 0.2840 1,100,609 -0.02(-6.43%)
Jun 03, 2020 0.3200 0.3200 0.2900 0.3035 556,844 +0.00(+0.33%)
Jun 02, 2020 0.3200 0.3200 0.2994 0.3025 707,164 +0.00(+0.00%)
Jun 01, 2020 0.3200 0.3200 0.2900 0.3025 1,110,036 +0.01(+4.31%)
May 29, 2020 0.2950 0.3100 0.2700 0.2900 1,295,000 -0.01(-3.33%)
May 28, 2020 0.3165 0.3174 0.2907 0.3000 713,092 -0.00(-0.46%)
May 27, 2020 0.3270 0.3270 0.2910 0.3014 1,070,465 -0.01(-3.77%)
May 26, 2020 0.2840 0.3270 0.2840 0.3132 930,426 +0.01(+4.05%)
May 22, 2020 0.2890 0.3200 0.2890 0.3010 590,600 -0.01(-2.59%)
May 21, 2020 0.3173 0.3200 0.3000 0.3090 794,527 -0.01(-1.90%)
May 20, 2020 0.2960 0.3326 0.2960 0.3150 784,256 +0.01(+2.17%)
May 19, 2020 0.3100 0.3233 0.3000 0.3083 1,033,972 +0.01(+2.73%)
May 18, 2020 0.3000 0.3100 0.2729 0.3001 1,605,644 +0.03(+10.01%)
May 15, 2020 0.2545 0.2799 0.2390 0.2728 980,600 +0.02(+8.69%)
May 14, 2020 0.2660 0.2660 0.2300 0.2510 563,123 -0.00(-0.40%)
May 13, 2020 0.2813 0.2813 0.2400 0.2520 1,007,812 -0.00(-1.06%)
May 12, 2020 0.2272 0.2743 0.2272 0.2547 1,473,694 +0.02(+9.31%)
May 11, 2020 0.2330 0.2400 0.2310 0.2330 751,356 +0.00(+0.47%)
May 08, 2020 0.2300 0.2450 0.2250 0.2319 1,078,200 +0.00(+0.83%)
May 07, 2020 0.2230 0.2379 0.2210 0.2300 317,082 +0.00(+2.09%)
May 06, 2020 0.2247 0.2473 0.2247 0.2253 550,414 -0.01(-3.64%)
May 05, 2020 0.2180 0.2500 0.2180 0.2338 782,625 -0.00(-0.09%)
May 04, 2020 0.2600 0.2600 0.2283 0.2340 1,156,915 -0.02(-7.66%)
May 01, 2020 0.2600 0.2870 0.2501 0.2534 485,900 -0.02(-6.91%)
Apr 30, 2020 0.2845 0.3040 0.2562 0.2722 1,878,591 -0.03(-9.48%)
Apr 29, 2020 0.2950 0.3335 0.2900 0.3007 833,447 -0.02(-6.03%)
Apr 28, 2020 0.3225 0.3400 0.3144 0.3200 714,439 +0.02(+5.12%)
Apr 27, 2020 0.2720 0.3133 0.2650 0.3044 1,384,452 +0.03(+12.49%)
Apr 24, 2020 0.2820 0.2820 0.2622 0.2706 364,600 +0.00(+0.86%)
Apr 23, 2020 0.2540 0.2704 0.2540 0.2683 545,566 +0.00(+1.25%)
Apr 22, 2020 0.2625 0.2738 0.2600 0.2650 378,031 -0.00(-0.49%)
Apr 21, 2020 0.2640 0.2728 0.2341 0.2663 1,239,358 +0.01(+4.43%)
Apr 20, 2020 0.2510 0.2695 0.2500 0.2550 902,167 -0.01(-5.20%)
Apr 17, 2020 0.2890 0.2890 0.2610 0.2690 590,700 +0.00(+1.01%)
Apr 16, 2020 0.2930 0.2960 0.2587 0.2663 748,358 -0.01(-4.21%)
Apr 15, 2020 0.2470 0.2853 0.2450 0.2780 1,225,559 +0.03(+13.93%)
Apr 14, 2020 0.2250 0.2500 0.2200 0.2440 969,284 +0.02(+8.20%)
Apr 13, 2020 0.2500 0.2500 0.2160 0.2255 640,983 -0.01(-2.38%)
Apr 09, 2020 0.2500 0.2500 0.2300 0.2310 626,400 -0.01(-5.60%)
Apr 08, 2020 0.2150 0.2500 0.2150 0.2447 547,324 +0.01(+3.47%)
Apr 07, 2020 0.2227 0.2497 0.2227 0.2365 528,289 +0.00(+0.21%)
Apr 06, 2020 0.2390 0.2500 0.2141 0.2360 1,286,007 -0.00(-1.26%)
Apr 03, 2020 0.2330 0.2500 0.2330 0.2390 371,800 -0.01(-2.85%)
Apr 02, 2020 0.2565 0.2600 0.2300 0.2460 866,237 -0.01(-1.99%)
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.