CWBHF

Charlottes Web (QX) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Charlottes Web Holdings Inc (QX) CWBHF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.24 6.88% 3.73 16:46:49
Close Price Low Price High Price Open Price Previous Close
3.73 3.42 3.75 3.51 3.49
more quote information »

CWBHF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.213.753.1853.41474,6400.5216.2%
1 Month3.5554.073.1853.54397,7230.1754.92%
3 Months5.607.383.1854.63568,862-1.87-33.39%
6 Months6.457.382.504.58499,416-2.72-42.17%
1 Year19.5820.452.508.22517,954-15.85-80.95%
3 Years13.0225.252.5011.26438,590-9.29-71.35%
5 Years13.0225.252.5011.26438,590-9.29-71.35%

CWBHF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 3.73 0.24 6.88% 3.51 3.75 3.42 500,643
Aug 13 2020 3.49 0.09 2.65% 3.40 3.56 3.21 319,659
Aug 12 2020 3.40 0.10 3.02% 3.185 3.425 3.185 337,444
Aug 11 2020 3.3004 -0.27 -7.55% 3.50 3.61 3.28 541,150
Aug 10 2020 3.57 0.25 7.53% 3.35 3.58 3.33 527,553
Aug 07 2020 3.3201 -0.13 -3.77% 3.21 3.47 3.21 647,396
Aug 06 2020 3.45 -0.02 -0.58% 3.45 3.54 3.43 390,654
Aug 05 2020 3.47 -0.10 -2.79% 3.5485 3.61 3.45 446,176
Aug 04 2020 3.5694 -0.02 -0.57% 3.65 3.65 3.44 422,174
Aug 03 2020 3.59 0.10 2.87% 3.50 3.60 3.49 284,339
Jul 31 2020 3.49 -0.03 -0.79% 3.62 3.62 3.42 359,875
Jul 30 2020 3.5179 -0.07 -2.04% 3.52 3.60 3.4952 312,067
Jul 29 2020 3.591 -0.24 -6.33% 3.85 4.07 3.55 528,837
Jul 28 2020 3.8338 0.09 2.51% 3.78 3.86 3.66 405,053
Jul 27 2020 3.74 0.05 1.3% 3.895 3.90 3.708 408,580
Jul 24 2020 3.6922 0.09 2.42% 3.65 3.71 3.60 266,858
Jul 23 2020 3.605 0.03 0.84% 3.78 3.83 3.57 328,449
Jul 22 2020 3.575 0.03 0.71% 3.80 3.8019 3.51 292,162
Jul 21 2020 3.5498 -0.10 -2.83% 3.65 3.70 3.48 483,676
Jul 20 2020 3.6532 -0.10 -2.58% 3.7608 3.80 3.55 278,918
Jul 17 2020 3.75 0.03 0.78% 3.555 3.88 3.53 373,449
Jul 16 2020 3.7209 0.12 3.36% 3.625 3.84 3.5276 327,847
Jul 15 2020 3.60 0.08 2.29% 3.33 3.65 3.33 361,384
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:20200815 07:21:43