December 15th, 2015

Cannabis Wheaton Income Corp (OP: CBWTF )

0.2980 USD -0.0020 (-0.67%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.6340 0.6850 0.6100 0.6641 1,304,200 +0.05(+8.85%)
Dec 28, 2018 0.5800 0.6276 0.5711 0.6101 1,253,300 +0.03(+5.19%)
Dec 27, 2018 0.5710 0.5900 0.5517 0.5800 899,055 +0.01(+1.75%)
Dec 26, 2018 0.5510 0.6000 0.5200 0.5700 1,000,384 +0.03(+5.17%)
Dec 24, 2018 0.4670 0.5553 0.4440 0.5420 1,414,000 +0.07(+15.74%)
Dec 21, 2018 0.5410 0.5519 0.4683 0.4683 1,441,800 -0.07(-13.28%)
Dec 20, 2018 0.5180 0.5780 0.5180 0.5400 929,786 +0.00(+0.50%)
Dec 19, 2018 0.5279 0.5678 0.5135 0.5373 745,180 +0.02(+3.33%)
Dec 18, 2018 0.5500 0.5850 0.5200 0.5200 1,414,307 -0.03(-6.14%)
Dec 17, 2018 0.5710 0.6100 0.5500 0.5540 838,935 -0.03(-4.47%)
Dec 14, 2018 0.6100 0.6100 0.5674 0.5799 715,800 -0.01(-2.37%)
Dec 13, 2018 0.6030 0.6160 0.5856 0.5940 873,901 +0.00(+0.37%)
Dec 12, 2018 0.5610 0.6000 0.5610 0.5918 664,957 +0.01(+2.03%)
Dec 11, 2018 0.5580 0.5900 0.5580 0.5800 586,584 +0.02(+2.65%)
Dec 10, 2018 0.6170 0.6170 0.5518 0.5650 748,054 -0.03(-4.96%)
Dec 07, 2018 0.6000 0.6219 0.5700 0.5945 1,316,000 +0.01(+2.50%)
Dec 06, 2018 0.5330 0.5833 0.5194 0.5800 2,358,129 -0.03(-4.13%)
Dec 04, 2018 0.6150 0.6380 0.5702 0.6050 2,773,300 -0.03(-5.07%)
Dec 03, 2018 0.6950 0.6950 0.6200 0.6373 1,640,631 -0.01(-1.95%)
Nov 30, 2018 0.6715 0.6879 0.6500 0.6500 580,500 -0.02(-2.55%)
Nov 29, 2018 0.6790 0.6823 0.6551 0.6670 537,772 -0.01(-1.43%)
Nov 28, 2018 0.6120 0.6800 0.6113 0.6767 1,098,248 +0.06(+9.15%)
Nov 27, 2018 0.6595 0.6635 0.6060 0.6200 1,364,126 -0.04(-5.34%)
Nov 26, 2018 0.6850 0.7000 0.6500 0.6550 1,054,604 -0.03(-5.07%)
Nov 23, 2018 0.6762 0.7000 0.6483 0.6900 764,600 -0.01(-1.41%)
Nov 21, 2018 0.6999 0.6999 0.6999 0 +0.03(+4.81%)
Nov 20, 2018 0.6860 0.6956 0.6500 0.6678 1,441,351 -0.03(-4.00%)
Nov 19, 2018 0.7170 0.7185 0.6870 0.6956 1,126,185 -0.02(-3.19%)
Nov 16, 2018 0.7433 0.7589 0.7000 0.7185 795,500 -0.03(-4.20%)
Nov 15, 2018 0.6990 0.7500 0.6981 0.7500 1,122,033 +0.05(+7.67%)
Nov 14, 2018 0.6819 0.7150 0.6650 0.6966 1,335,706 -0.01(-0.83%)
Nov 13, 2018 0.7370 0.7403 0.6901 0.7024 1,332,789 -0.02(-2.39%)
Nov 12, 2018 0.7520 0.7861 0.7064 0.7196 1,001,519 -0.03(-3.41%)
Nov 09, 2018 0.8560 0.8560 0.7450 0.7450 1,673,800 -0.12(-13.38%)
Nov 08, 2018 0.8890 0.9090 0.8416 0.8601 1,254,534 -0.05(-5.17%)
Nov 07, 2018 0.8672 0.9160 0.8307 0.9070 1,626,927 +0.07(+8.66%)
Nov 06, 2018 0.8142 0.8849 0.8000 0.8347 1,842,309 +0.03(+4.34%)
Nov 05, 2018 0.7606 0.8000 0.7414 0.8000 1,433,944 +0.07(+9.50%)
Nov 02, 2018 0.7450 0.7500 0.7161 0.7306 907,600 +0.01(+2.04%)
Nov 01, 2018 0.7320 0.7400 0.7083 0.7160 883,450 +0.01(+1.33%)
Oct 31, 2018 0.6880 0.7400 0.6800 0.7066 929,194 +0.02(+3.03%)
Oct 30, 2018 0.6660 0.7000 0.6625 0.6858 1,380,659 -0.01(-1.32%)
Oct 29, 2018 0.8000 0.8000 0.6750 0.6950 2,514,030 -0.07(-9.03%)
Oct 26, 2018 0.7730 0.7890 0.7511 0.7640 804,600 -0.03(-3.21%)
Oct 25, 2018 0.7100 0.8109 0.7100 0.7893 1,049,041 +0.02(+2.51%)
Oct 24, 2018 0.8204 0.8300 0.7511 0.7700 1,427,663 -0.02(-3.10%)
Oct 23, 2018 0.7200 0.8200 0.6597 0.7946 3,978,940 -0.00(-0.30%)
Oct 22, 2018 0.8890 0.8890 0.7541 0.7970 4,363,012 -0.11(-11.93%)
Oct 19, 2018 0.9580 0.9790 0.8600 0.9050 3,418,600 -0.05(-5.73%)
Oct 18, 2018 1.014 1.050 0.9507 0.9600 2,558,673 -0.06(-5.88%)
Oct 17, 2018 1.014 1.050 0.9213 1.020 4,039,440 -0.08(-7.27%)
Oct 16, 2018 1.179 1.260 1.040 1.100 7,329,456 -0.02(-1.79%)
Oct 15, 2018 0.9460 1.120 0.9180 1.120 6,465,542 +0.20(+22.08%)
Oct 12, 2018 0.9030 0.9230 0.8891 0.9174 1,215,200 +0.01(+1.59%)
Oct 11, 2018 0.9240 0.9300 0.8900 0.9030 1,593,586 -0.03(-2.85%)
Oct 10, 2018 0.9450 0.9660 0.9070 0.9295 1,213,312 -0.00(-0.05%)
Oct 09, 2018 0.9385 0.9500 0.9050 0.9300 1,565,252 -0.02(-1.90%)
Oct 08, 2018 0.9500 0.9500 0.8860 0.9480 2,619,633 +0.06(+7.02%)
Oct 05, 2018 0.8710 0.8900 0.8338 0.8858 1,922,500 +0.02(+2.11%)
Oct 04, 2018 0.8580 0.8800 0.8400 0.8675 1,611,367 -0.00(-0.03%)
Oct 03, 2018 0.8630 0.8926 0.8407 0.8678 1,643,164 -0.01(-1.08%)
Oct 02, 2018 0.9110 0.9183 0.8500 0.8773 1,283,124 -0.03(-3.59%)
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.