Skip to main content

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0253 +0.0001 (+0.40%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.0254 0.0255 0.0252 0.0253 219,149 +0.00(+0.40%)
Jul 17, 2024 0.0235 0.0257 0.0235 0.0252 277,888 +0.00(+0.40%)
Jul 16, 2024 0.0232 0.0256 0.0230 0.0251 262,753 +0.00(+8.66%)
Jul 15, 2024 0.0200 0.0233 0.0200 0.0231 157,757 +0.00(+0.00%)
Jul 12, 2024 0.0225 0.0231 0.0212 0.0231 337,775 +0.00(+1.32%)
Jul 11, 2024 0.0190 0.0232 0.0190 0.0228 103,924 +0.00(+3.17%)
Jul 10, 2024 0.0200 0.0224 0.0200 0.0221 411,684 +0.00(+0.00%)
Jul 09, 2024 0.0200 0.0226 0.0200 0.0221 80,933 +0.00(+4.25%)
Jul 08, 2024 0.0209 0.0232 0.0202 0.0212 236,440 +0.00(+1.44%)
Jul 05, 2024 0.0232 0.0233 0.0200 0.0209 308,759 -0.00(-5.86%)
Jul 03, 2024 0.0195 0.0226 0.0195 0.0222 212,491 +0.00(+3.74%)
Jul 02, 2024 0.0202 0.0230 0.0202 0.0214 226,087 -0.00(-4.89%)
Jul 01, 2024 0.0225 0.0235 0.0190 0.0225 591,465 +0.00(+7.14%)
Jun 28, 2024 0.0160 0.0215 0.0160 0.0210 553,465 +0.00(+11.11%)
Jun 27, 2024 0.0188 0.0210 0.0187 0.0189 131,320 -0.00(-0.53%)
Jun 26, 2024 0.0200 0.0203 0.0187 0.0190 162,328 -0.00(-0.52%)
Jun 25, 2024 0.0205 0.0210 0.0187 0.0191 115,547 -0.00(-4.02%)
Jun 24, 2024 0.0180 0.0210 0.0161 0.0199 228,714 -0.00(-1.97%)
Jun 21, 2024 0.0177 0.0220 0.0177 0.0203 257,013 +0.00(+0.50%)
Jun 20, 2024 0.0226 0.0227 0.0187 0.0202 3,560,281 -0.00(-8.18%)
Jun 18, 2024 0.0217 0.0239 0.0216 0.0220 363,077 -0.00(-5.98%)
Jun 17, 2024 0.0205 0.0239 0.0200 0.0234 157,490 +0.00(+8.84%)
Jun 14, 2024 0.0215 0.0234 0.0215 0.0215 180,969 -0.00(-3.59%)
Jun 13, 2024 0.0220 0.0234 0.0216 0.0223 119,439 +0.00(+3.72%)
Jun 12, 2024 0.0225 0.0234 0.0214 0.0215 414,740 -0.00(-2.27%)
Jun 11, 2024 0.0200 0.0230 0.0200 0.0220 247,436 -0.00(-2.22%)
Jun 10, 2024 0.0230 0.0257 0.0216 0.0225 208,669 -0.00(-3.85%)
Jun 07, 2024 0.0238 0.0251 0.0223 0.0234 206,432 -0.00(-2.50%)
Jun 06, 2024 0.0263 0.0263 0.0219 0.0240 1,315,663 -0.00(-2.83%)
Jun 05, 2024 0.0200 0.0265 0.0200 0.0247 512,429 +0.00(+10.76%)
Jun 04, 2024 0.0250 0.0260 0.0223 0.0223 614,435 -0.00(-12.55%)
Jun 03, 2024 0.0254 0.0280 0.0250 0.0255 564,224 -0.00(-1.16%)
May 31, 2024 0.0285 0.0285 0.0251 0.0258 937,762 -0.00(-5.49%)
May 30, 2024 0.0288 0.0299 0.0260 0.0273 342,986 -0.00(-5.21%)
May 29, 2024 0.0314 0.0324 0.0288 0.0288 884,860 -0.00(-10.00%)
May 28, 2024 0.0338 0.0346 0.0313 0.0320 249,480 -0.00(-3.32%)
May 24, 2024 0.0360 0.0363 0.0328 0.0331 619,609 -0.00(-8.82%)
May 23, 2024 0.0360 0.0364 0.0360 0.0363 189,955 -0.00(-0.27%)
May 22, 2024 0.0365 0.0370 0.0360 0.0364 576,517 -0.00(-0.27%)
May 21, 2024 0.0381 0.0406 0.0365 0.0365 566,932 +0.00(+0.00%)
May 20, 2024 0.0370 0.0410 0.0365 0.0365 96,115 +0.00(+0.00%)
May 17, 2024 0.0390 0.0404 0.0360 0.0365 399,184 -0.00(-5.19%)
May 16, 2024 0.0404 0.0404 0.0366 0.0385 444,743 -0.00(-4.47%)
May 15, 2024 0.0360 0.0408 0.0360 0.0403 216,860 +0.00(+6.05%)
May 14, 2024 0.0373 0.0380 0.0360 0.0380 447,744 +0.00(+2.70%)
May 13, 2024 0.0444 0.0444 0.0367 0.0370 1,197,955 -0.01(-16.48%)
May 10, 2024 0.0433 0.0443 0.0430 0.0443 422,598 +0.00(+1.84%)
May 09, 2024 0.0421 0.0442 0.0421 0.0435 301,409 +0.00(+0.00%)
May 08, 2024 0.0430 0.0437 0.0406 0.0435 588,489 +0.00(+3.08%)
May 07, 2024 0.0400 0.0442 0.0400 0.0422 357,404 +0.00(+0.48%)
May 06, 2024 0.0400 0.0444 0.0398 0.0420 1,619,378 +0.00(+2.69%)
May 03, 2024 0.0381 0.0413 0.0381 0.0409 617,928 +0.00(+0.99%)
May 02, 2024 0.0400 0.0412 0.0390 0.0405 593,532 +0.00(+3.85%)
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.