Charlottes Web Hldgs Inc. Historical Data - CWBHF

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
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
  -0.27 -2.03% 13.03 13.5516 12.87 12.87 13.30 16:59:44
more quote information »

CWBHF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.7413.9712.747613.45240,457-0.71-5.17%
1 Month16.1416.180311.739113.77474,683-3.11-19.27%
3 Months17.1423.9011.739117.64644,786-4.11-23.98%
6 Months21.0023.9010.9216.68520,164-7.97-37.95%
1 Year12.807525.258.125616.23408,8430.22251.74%
3 Years13.0225.258.125616.14379,0700.010.08%
5 Years13.0225.258.125616.14379,0700.010.08%

CWBHF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 13.30 -0.05 -0.37% 13.72 13.72 12.7476 399,742
Oct 18 2019 13.35 -0.30 -2.2% 13.835 13.835 13.35 135,637
Oct 17 2019 13.6505 0.30 2.25% 13.43 13.75 13.37 203,924
Oct 16 2019 13.35 -0.30 -2.2% 13.637 13.97 13.2403 195,606
Oct 15 2019 13.6501 0.38 2.86% 13.74 13.8836 12.8923 267,374
Oct 14 2019 13.27 -0.05 -0.35% 13.768 13.768 13.27 172,337
Oct 11 2019 13.3169 0.06 0.43% 13.28 13.95 12.97 496,141
Oct 10 2019 13.26 -0.42 -3.07% 13.98 13.98 12.9955 409,281
Oct 09 2019 13.68 0.31 2.31% 14.00 14.00 13.43 252,968
Oct 08 2019 13.3708 -0.67 -4.77% 13.8393 14.14 13.25 351,718
Oct 07 2019 14.04 -0.06 -0.43% 14.10 14.74 13.55 430,160
Oct 04 2019 14.10 0.35 2.55% 14.00 14.2165 13.51 329,831
Oct 03 2019 13.75 0.08 0.59% 13.66 14.44 13.60 635,202
Oct 02 2019 13.67 1.31 10.64% 12.50 14.00 11.7391 1,040,011
Oct 01 2019 12.3552 -1.50 -10.86% 14.00 14.13 12.25 925,083
Sep 30 2019 13.86 -0.09 -0.66% 13.96 14.4333 13.7189 414,696
Sep 27 2019 13.9526 -1.12 -7.41% 15.34 15.34 13.95 555,378
Sep 26 2019 15.0699 0.50 3.42% 15.07 15.2222 14.5917 310,793
Sep 25 2019 14.5713 -0.53 -3.54% 15.24 15.25 13.9735 858,030
Sep 24 2019 15.1055 -0.95 -5.91% 16.14 16.1803 14.90 927,775
Sep 23 2019 16.0545 -0.69 -4.13% 17.40 17.40 15.993 471,390
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:20191022 23:35:12