Cannabis Wheaton Income Corp (OP: CBWTF )

0.1214 -0.0101 (-7.68%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.3000 0.3150 0.2800 0.3100 2,734,200 +0.01(+4.13%)
Apr 29, 2021 0.2900 0.3000 0.2800 0.2977 769,870 +0.01(+4.09%)
Apr 28, 2021 0.2925 0.2980 0.2706 0.2860 819,204 -0.00(-0.31%)
Apr 27, 2021 0.2951 0.3100 0.2787 0.2869 1,466,117 -0.00(-1.34%)
Apr 26, 2021 0.3000 0.3180 0.2893 0.2908 1,241,264 -0.01(-2.09%)
Apr 23, 2021 0.2925 0.3009 0.2850 0.2970 753,200 +0.00(+1.61%)
Apr 22, 2021 0.3000 0.3050 0.2861 0.2923 700,936 -0.00(-1.25%)
Apr 21, 2021 0.2831 0.3000 0.2800 0.2960 552,104 +0.01(+3.46%)
Apr 20, 2021 0.3150 0.3200 0.2850 0.2861 1,439,242 -0.02(-7.71%)
Apr 19, 2021 0.3000 0.3190 0.3000 0.3100 1,788,736 +0.02(+5.08%)
Apr 16, 2021 0.2775 0.2964 0.2700 0.2950 875,000 +0.01(+4.98%)
Apr 15, 2021 0.2901 0.2999 0.2800 0.2810 832,104 -0.01(-3.17%)
Apr 14, 2021 0.2940 0.3150 0.2874 0.2902 751,121 -0.01(-3.14%)
Apr 13, 2021 0.3080 0.3080 0.2820 0.2996 508,229 +0.00(+0.84%)
Apr 12, 2021 0.3190 0.3190 0.2862 0.2971 1,520,959 -0.01(-4.47%)
Apr 09, 2021 0.2947 0.3110 0.2947 0.3110 1,483,200 +0.01(+2.64%)
Apr 08, 2021 0.3075 0.3100 0.2810 0.3030 828,925 +0.01(+2.71%)
Apr 07, 2021 0.3100 0.3100 0.2700 0.2950 331,960 +0.00(+0.17%)
Apr 06, 2021 0.3100 0.3153 0.2900 0.2945 1,091,046 -0.01(-2.35%)
Apr 05, 2021 0.3100 0.3190 0.2948 0.3016 868,893 -0.01(-1.89%)
Apr 01, 2021 0.2985 0.3100 0.2985 0.3074 1,294,500 +0.00(+0.16%)
Mar 31, 2021 0.3073 0.3100 0.2969 0.3069 1,017,900 +0.00(+0.56%)
Mar 30, 2021 0.3016 0.3089 0.2850 0.3052 1,077,656 +0.01(+2.86%)
Mar 29, 2021 0.2733 0.3034 0.2668 0.2967 1,532,327 +0.03(+9.44%)
Mar 26, 2021 0.2722 0.2809 0.2659 0.2711 542,000 -0.00(-0.62%)
Mar 25, 2021 0.2774 0.2800 0.2700 0.2728 774,109 -0.01(-3.50%)
Mar 24, 2021 0.2773 0.2927 0.2745 0.2827 852,345 -0.00(-1.33%)
Mar 23, 2021 0.3000 0.3000 0.2771 0.2865 993,295 -0.01(-4.50%)
Mar 22, 2021 0.3025 0.3190 0.2950 0.3000 964,189 -0.01(-3.23%)
Mar 19, 2021 0.3190 0.3190 0.2870 0.3100 722,200 +0.00(+0.85%)
Mar 18, 2021 0.3250 0.3250 0.3052 0.3074 873,247 -0.01(-2.01%)
Mar 17, 2021 0.3200 0.3300 0.3093 0.3137 369,912 +0.00(+0.84%)
Mar 16, 2021 0.3200 0.3249 0.3001 0.3111 1,101,452 -0.01(-2.78%)
Mar 15, 2021 0.3022 0.3300 0.2970 0.3200 1,963,363 +0.01(+4.13%)
Mar 12, 2021 0.2900 0.3093 0.2822 0.3073 1,107,400 +0.02(+5.97%)
Mar 11, 2021 0.2700 0.2909 0.2700 0.2900 1,280,083 +0.02(+7.21%)
Mar 10, 2021 0.2800 0.2900 0.2673 0.2705 832,819 -0.01(-3.74%)
Mar 09, 2021 0.2750 0.2836 0.2530 0.2810 618,880 +0.01(+5.24%)
Mar 08, 2021 0.2725 0.2900 0.2625 0.2670 722,847 -0.00(-1.18%)
Mar 05, 2021 0.2800 0.2800 0.2361 0.2702 2,221,300 +0.01(+2.93%)
Mar 04, 2021 0.2700 0.2800 0.2511 0.2625 2,226,039 -0.01(-3.28%)
Mar 03, 2021 0.2778 0.2820 0.2651 0.2714 1,462,605 -0.01(-2.06%)
Mar 02, 2021 0.2801 0.2900 0.2555 0.2771 760,611 -0.00(-1.07%)
Mar 01, 2021 0.2650 0.2899 0.2610 0.2801 1,676,358 +0.01(+4.67%)
Feb 26, 2021 0.2831 0.3050 0.2676 0.2676 1,535,600 -0.02(-5.48%)
Feb 25, 2021 0.2888 0.3200 0.2825 0.2831 1,314,453 -0.02(-5.54%)
Feb 24, 2021 0.3020 0.3190 0.2850 0.2997 1,272,466 +0.01(+3.34%)
Feb 23, 2021 0.3000 0.3060 0.2800 0.2900 2,995,970 -0.02(-5.14%)
Feb 22, 2021 0.3140 0.3270 0.3011 0.3057 2,487,032 -0.01(-3.87%)
Feb 19, 2021 0.3066 0.3300 0.3034 0.3180 2,002,800 +0.01(+2.15%)
Feb 18, 2021 0.2991 0.3280 0.2971 0.3113 2,260,115 +0.01(+3.77%)
Feb 17, 2021 0.3050 0.3100 0.2946 0.3000 3,186,992 -0.01(-2.50%)
Feb 16, 2021 0.3183 0.3250 0.2904 0.3077 7,083,503 +0.02(+6.10%)
Feb 12, 2021 0.3110 0.3393 0.2830 0.2900 5,878,600 -0.02(-6.00%)
Feb 11, 2021 0.4000 0.4100 0.3000 0.3085 10,003,351 -0.08(-19.87%)
Feb 10, 2021 0.3150 0.3859 0.2832 0.3850 12,145,551 +0.09(+29.19%)
Feb 09, 2021 0.2728 0.3000 0.2606 0.2980 5,401,675 +0.03(+9.60%)
Feb 08, 2021 0.2750 0.2850 0.2600 0.2719 2,610,866 -0.00(-1.13%)
Feb 05, 2021 0.2900 0.2900 0.2641 0.2750 1,750,400 -0.01(-1.79%)
Feb 04, 2021 0.2737 0.2800 0.2657 0.2800 1,355,239 +0.01(+3.70%)
Feb 03, 2021 0.2970 0.2970 0.2642 0.2700 3,259,213 +0.00(+0.37%)
Feb 02, 2021 0.2500 0.2700 0.2353 0.2690 4,160,117 +0.03(+12.74%)
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.