Charlottes Web Hldgs Inc. Historical Data - CWBHF

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Charlottes Web Hldgs Inc. CWBHF OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.39 5.15% 7.96 8.00 7.43 7.69 7.57 16:51:33
more quote information »

CWBHF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.729.0387.0458.28448,066-0.76-8.72%
1 Month7.289.176.39797.67610,7700.689.34%
3 Months11.0112.996.39798.90642,094-3.05-27.7%
6 Months16.4923.906.397913.47619,499-8.53-51.73%
1 Year14.560825.256.397914.66502,191-6.60-45.33%
3 Years13.0225.256.397914.29418,991-5.06-38.86%
5 Years13.0225.256.397914.29418,991-5.06-38.86%

CWBHF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 7.57 -0.24 -3.13% 7.56 7.72 7.045 296,551
Jan 24 2020 7.8143 -0.55 -6.53% 8.22 8.4877 7.68 609,484
Jan 23 2020 8.36 -0.33 -3.8% 8.589 8.76 8.2719 371,141
Jan 22 2020 8.69 -0.11 -1.25% 8.80 8.97 8.60 395,685
Jan 21 2020 8.80 -0.02 -0.24% 8.72 9.038 8.63 567,469
Jan 17 2020 8.8209 0.01 0.09% 9.17 9.17 8.58 474,373
Jan 16 2020 8.8132 0.73 9.08% 8.34 9.0608 8.13 1,387,891
Jan 15 2020 8.0799 1.25 18.28% 7.25 8.20 6.90 1,305,718
Jan 14 2020 6.831 -0.06 -0.84% 6.89 6.89 6.60 386,624
Jan 13 2020 6.889 0.00 -0.01% 6.75 7.07 6.66 486,680
Jan 10 2020 6.89 0.24 3.61% 6.84 7.033 6.65 417,384
Jan 09 2020 6.65 0.13 1.99% 6.72 6.72 6.45 495,218
Jan 08 2020 6.52 -0.18 -2.65% 6.465 6.7237 6.3979 779,978
Jan 07 2020 6.6975 -0.19 -2.79% 6.69 7.03 6.53 656,156
Jan 06 2020 6.89 -0.41 -5.62% 7.30 7.35 6.8464 947,925
Jan 03 2020 7.30 -0.21 -2.8% 7.60 7.60 7.28 395,445
Jan 02 2020 7.5101 -0.17 -2.21% 7.95 7.96 7.50 372,134
Dec 31 2019 7.68 0.26 3.52% 7.28 7.95 7.28 648,001
Dec 30 2019 7.419 -0.19 -2.51% 7.60 7.67 7.4101 789,488
See More Historical Prices »
Your Recent History
USOTC
CWBHF
Charlottes..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200128 23:37:04