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 (%)
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%)
Apr 01, 2020 0.2299 0.2800 0.2299 0.2510 459,606 -0.02(-6.52%)
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%)
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.