Charlottes Web (QX) Historical Data - CWBHF

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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
-0.3243 -7.44% 4.0336 3.65 4.40 3.65 4.3579 16:30:02
more quote information »

CWBHF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.11645.093.654.44644,842-0.0828-2.01%
1 Month5.3855.43642.504.01586,903-1.35-25.1%
3 Months6.4659.172.505.79550,685-2.43-37.61%
6 Months14.0014.742.508.26548,423-9.97-71.19%
1 Year20.741125.252.5012.86541,589-16.71-80.55%
3 Years13.0225.252.5013.01431,559-8.99-69.02%
5 Years13.0225.252.5013.01431,559-8.99-69.02%

CWBHF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 4.0336 -0.32 -7.44% 3.65 4.40 3.65 416,520
Mar 31 2020 4.3579 0.26 6.29% 4.10 4.551 4.0212 338,608
Mar 30 2020 4.10 -0.34 -7.66% 4.44 4.75 3.9906 520,267
Mar 27 2020 4.44 -0.36 -7.5% 4.82 5.0357 4.39 517,308
Mar 26 2020 4.80 0.49 11.37% 4.35 5.09 4.28 919,376
Mar 25 2020 4.31 0.33 8.29% 4.1164 4.4595 4.00 928,653
Mar 24 2020 3.98 0.46 13.01% 3.995 4.32 3.60 1,053,917
Mar 23 2020 3.5218 0.17 5.13% 3.62 3.79 2.97 624,471
Mar 20 2020 3.35 0.22 6.86% 3.59 4.20 3.08 674,252
Mar 19 2020 3.135 0.17 5.91% 2.90 3.42 2.75 502,457
Mar 18 2020 2.96 -0.11 -3.58% 3.10 3.37 2.80 559,264
Mar 17 2020 3.07 -0.33 -9.71% 3.71 3.71 2.95 597,305
Mar 16 2020 3.40 -0.39 -10.39% 3.395 3.62 2.50 694,653
Mar 13 2020 3.794 0.01 0.37% 3.75 3.99 3.50 528,525
Mar 12 2020 3.78 -0.62 -13.99% 4.00 4.36 3.60 900,308
Mar 11 2020 4.395 -0.10 -2.12% 4.27 4.68 4.27 270,240
Mar 10 2020 4.49 -0.11 -2.32% 4.625 4.93 4.30 316,078
Mar 09 2020 4.5966 -0.27 -5.6% 3.67 5.2329 3.67 732,748
Mar 06 2020 4.8695 -0.09 -1.82% 5.35 5.355 4.80 370,977
Mar 05 2020 4.96 -0.15 -2.94% 5.14 5.2099 4.89 363,211
Mar 04 2020 5.11 0.15 3.02% 5.385 5.4364 5.0925 325,447
Mar 03 2020 4.96 -0.47 -8.66% 5.53 5.53 4.92 433,774
Mar 02 2020 5.43 -0.26 -4.57% 5.82 6.05 5.20 444,702
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:20200402 03:03:11