Skip to main content

Cannabis Wheaton Income Corp (OP: CBWTF )

0.0395 -0.0049 (-11.04%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.0138 0.0145 0.0120 0.0140 2,185,210 -0.00(-3.45%)
Mar 30, 2023 0.0140 0.0145 0.0133 0.0145 527,308 +0.00(+5.07%)
Mar 29, 2023 0.0131 0.0145 0.0131 0.0138 115,305 +0.00(+0.00%)
Mar 28, 2023 0.0128 0.0145 0.0126 0.0138 354,526 -0.00(-4.83%)
Mar 27, 2023 0.0131 0.0145 0.0120 0.0145 278,813 +0.00(+10.69%)
Mar 24, 2023 0.0131 0.0137 0.0125 0.0131 262,358 -0.00(-6.43%)
Mar 23, 2023 0.0146 0.0147 0.0130 0.0140 435,711 +0.00(+6.87%)
Mar 22, 2023 0.0142 0.0149 0.0130 0.0131 133,363 -0.00(-12.08%)
Mar 21, 2023 0.0131 0.0149 0.0131 0.0149 43,415 +0.00(+5.67%)
Mar 20, 2023 0.0120 0.0174 0.0120 0.0141 910,567 +0.00(+0.71%)
Mar 17, 2023 0.0130 0.0174 0.0120 0.0140 1,126,075 +0.00(+5.26%)
Mar 16, 2023 0.0138 0.0138 0.0133 0.0133 119,098 -0.00(-6.34%)
Mar 15, 2023 0.0133 0.0142 0.0120 0.0142 245,197 +0.00(+9.23%)
Mar 14, 2023 0.0120 0.0135 0.0120 0.0130 337,291 +0.00(+0.00%)
Mar 13, 2023 0.0130 0.0140 0.0120 0.0130 474,164 -0.00(-1.52%)
Mar 10, 2023 0.0140 0.0140 0.0130 0.0132 536,307 -0.00(-2.22%)
Mar 09, 2023 0.0130 0.0140 0.0130 0.0135 1,266,330 +0.00(+0.00%)
Mar 08, 2023 0.0135 0.0140 0.0130 0.0135 371,586 +0.00(+3.85%)
Mar 07, 2023 0.0140 0.0145 0.0130 0.0130 1,337,289 -0.00(-7.14%)
Mar 06, 2023 0.0143 0.0146 0.0130 0.0140 702,613 -0.00(-2.10%)
Mar 03, 2023 0.0143 0.0147 0.0134 0.0143 176,297 +0.00(+0.00%)
Mar 02, 2023 0.0135 0.0143 0.0131 0.0143 473,838 +0.00(+0.00%)
Mar 01, 2023 0.0145 0.0155 0.0135 0.0143 238,681 +0.00(+0.70%)
Feb 28, 2023 0.0145 0.0147 0.0130 0.0142 91,687 -0.00(-2.07%)
Feb 27, 2023 0.0137 0.0145 0.0137 0.0145 363,104 +0.00(+4.32%)
Feb 24, 2023 0.0137 0.0144 0.0137 0.0139 356,023 -0.00(-1.42%)
Feb 23, 2023 0.0143 0.0173 0.0136 0.0141 395,677 -0.00(-10.19%)
Feb 22, 2023 0.0151 0.0162 0.0135 0.0157 1,265,022 -0.00(-1.88%)
Feb 21, 2023 0.0135 0.0171 0.0135 0.0160 341,424 -0.00(-0.62%)
Feb 17, 2023 0.0150 0.0169 0.0147 0.0161 491,851 +0.00(+7.33%)
Feb 16, 2023 0.0170 0.0176 0.0150 0.0150 2,524,248 -0.00(-11.76%)
Feb 15, 2023 0.0164 0.0171 0.0150 0.0170 453,810 +0.00(+9.68%)
Feb 14, 2023 0.0155 0.0164 0.0140 0.0155 1,426,938 -0.00(-3.13%)
Feb 13, 2023 0.0163 0.0179 0.0150 0.0160 6,685,344 -0.00(-1.84%)
Feb 10, 2023 0.0330 0.0330 0.0160 0.0163 7,281,379 -0.02(-49.06%)
Feb 09, 2023 0.0299 0.0341 0.0260 0.0320 1,160,965 +0.01(+23.08%)
Feb 08, 2023 0.0224 0.0260 0.0224 0.0260 582,114 +0.00(+16.07%)
Feb 07, 2023 0.0197 0.0228 0.0193 0.0224 1,107,569 +0.00(+20.43%)
Feb 06, 2023 0.0180 0.0200 0.0166 0.0186 445,472 +0.00(+0.00%)
Feb 03, 2023 0.0180 0.0191 0.0166 0.0186 219,191 +0.00(+3.33%)
Feb 02, 2023 0.0190 0.0190 0.0166 0.0180 558,565 +0.00(+0.00%)
Feb 01, 2023 0.0180 0.0188 0.0166 0.0180 1,236,002 -0.00(-3.74%)
Jan 31, 2023 0.0168 0.0195 0.0141 0.0187 389,865 +0.00(+3.89%)
Jan 30, 2023 0.0184 0.0185 0.0177 0.0180 1,726,004 -0.00(-2.17%)
Jan 27, 2023 0.0185 0.0192 0.0181 0.0184 1,096,796 -0.00(-4.17%)
Jan 26, 2023 0.0175 0.0192 0.0175 0.0192 599,003 +0.00(+3.23%)
Jan 25, 2023 0.0176 0.0186 0.0168 0.0186 345,593 +0.00(+0.00%)
Jan 24, 2023 0.0200 0.0200 0.0166 0.0186 166,464 +0.00(+3.33%)
Jan 23, 2023 0.0166 0.0187 0.0163 0.0180 724,176 +0.00(+7.14%)
Jan 20, 2023 0.0170 0.0170 0.0163 0.0168 720,611 -0.00(-1.18%)
Jan 19, 2023 0.0193 0.0193 0.0160 0.0170 791,640 -0.00(-0.58%)
Jan 18, 2023 0.0180 0.0187 0.0160 0.0171 304,579 -0.00(-9.04%)
Jan 17, 2023 0.0200 0.0200 0.0160 0.0188 588,717 +0.00(+1.62%)
Jan 13, 2023 0.0185 0.0191 0.0161 0.0185 326,467 +0.00(+0.00%)
Jan 12, 2023 0.0173 0.0189 0.0167 0.0185 347,308 +0.00(+6.94%)
Jan 11, 2023 0.0165 0.0184 0.0161 0.0173 395,056 +0.00(+1.76%)
Jan 10, 2023 0.0151 0.0176 0.0151 0.0170 407,683 -0.00(-2.86%)
Jan 09, 2023 0.0144 0.0176 0.0144 0.0175 479,747 +0.00(+5.42%)
Jan 06, 2023 0.0155 0.0166 0.0150 0.0166 409,018 +0.00(+4.40%)
Jan 05, 2023 0.0175 0.0175 0.0149 0.0159 213,686 +0.00(+4.61%)
Jan 04, 2023 0.0130 0.0159 0.0130 0.0152 509,796 +0.00(+1.33%)
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.