Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2400 -0.0050 (-2.04%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.3200 0.3500 0.3200 0.3500 8,400 +0.02(+6.06%)
Oct 30, 2023 0.3250 0.3300 0.3250 0.3300 5,237 +0.01(+1.54%)
Oct 27, 2023 0.3400 0.3450 0.3250 0.3250 21,627 -0.01(-1.52%)
Oct 26, 2023 0.3250 0.3300 0.3250 0.3300 4,233 -0.01(-1.49%)
Oct 25, 2023 0.3150 0.3500 0.3150 0.3350 16,300 -0.01(-1.47%)
Oct 24, 2023 0.3450 0.3450 0.3400 0.3400 3,338 +0.01(+3.03%)
Oct 23, 2023 0.3250 0.3500 0.3100 0.3300 27,094 -0.02(-5.71%)
Oct 20, 2023 0.3200 0.3550 0.3150 0.3500 12,308 +0.02(+6.06%)
Oct 19, 2023 0.3450 0.3500 0.3250 0.3300 46,765 -0.02(-5.71%)
Oct 18, 2023 0.3600 0.3600 0.3450 0.3500 30,603 -0.01(-2.78%)
Oct 17, 2023 0.3550 0.3650 0.3500 0.3600 12,911 +0.00(+0.00%)
Oct 16, 2023 0.3600 0.3700 0.3600 0.3600 31,553 +0.01(+2.86%)
Oct 13, 2023 0.3900 0.3900 0.3500 0.3500 46,353 -0.04(-10.26%)
Oct 12, 2023 0.3850 0.4050 0.3850 0.3900 34,235 +0.00(+0.00%)
Oct 11, 2023 0.3500 0.3900 0.3500 0.3900 94,661 +0.02(+5.41%)
Oct 10, 2023 0.3650 0.3750 0.3650 0.3700 14,697 -0.02(-5.13%)
Oct 06, 2023 0.3900 0 +0.03(+8.33%)
Oct 05, 2023 0.3700 0.3750 0.3450 0.3600 54,066 -0.04(-8.86%)
Oct 04, 2023 0.3900 0.4150 0.3900 0.3950 26,405 +0.00(+0.00%)
Oct 03, 2023 0.4600 0.4600 0.3800 0.3950 110,330 -0.07(-15.05%)
Oct 02, 2023 0.4900 0.4900 0.4500 0.4650 17,526 -0.02(-5.10%)
Sep 29, 2023 0.4900 0.5100 0.4700 0.4900 17,690 +0.00(+0.00%)
Sep 28, 2023 0.5100 0.5100 0.4800 0.4900 14,152 -0.01(-1.01%)
Sep 27, 2023 0.5100 0.5100 0.4850 0.4950 5,500 -0.01(-1.00%)
Sep 26, 2023 0.5300 0.5300 0.4800 0.5000 59,360 -0.01(-1.96%)
Sep 25, 2023 0.5400 0.5400 0.5100 0.5100 74,946 +0.00(+0.00%)
Sep 22, 2023 0.5600 0.5600 0.4950 0.5100 86,188 -0.09(-15.00%)
Sep 21, 2023 0.6100 0.6100 0.5700 0.6000 81,741 -0.03(-4.76%)
Sep 20, 2023 0.6100 0.6300 0.5800 0.6300 69,258 +0.03(+5.00%)
Sep 19, 2023 0.4900 0.6200 0.4850 0.6000 153,371 +0.09(+17.65%)
Sep 18, 2023 0.5000 0.5300 0.4900 0.5100 108,777 +0.03(+6.25%)
Sep 15, 2023 0.4800 0.4800 0.4600 0.4800 35,759 +0.02(+4.35%)
Sep 14, 2023 0.5100 0.5100 0.4600 0.4600 20,504 -0.02(-4.17%)
Sep 13, 2023 0.5200 0.5200 0.4650 0.4800 58,617 +0.02(+5.49%)
Sep 12, 2023 0.4600 0.4800 0.4500 0.4550 174,330 -0.04(-8.08%)
Sep 11, 2023 0.5100 0.5300 0.4950 0.4950 218,163 -0.03(-4.81%)
Sep 08, 2023 0.5000 0.5200 0.4600 0.5200 86,497 +0.02(+4.00%)
Sep 07, 2023 0.4800 0.5200 0.4750 0.5000 85,271 +0.02(+4.17%)
Sep 06, 2023 0.4350 0.4800 0.4200 0.4800 228,232 +0.06(+14.29%)
Sep 05, 2023 0.3850 0.4225 0.3800 0.4200 138,012 +0.04(+12.00%)
Sep 01, 2023 0.3750 0 +0.01(+2.74%)
Aug 31, 2023 0.3650 0.3800 0.3500 0.3650 153,420 +0.02(+5.80%)
Aug 30, 2023 0.3100 0.3500 0.3100 0.3450 45,845 +0.03(+9.52%)
Aug 29, 2023 0.3200 0.3200 0.3100 0.3150 12,195 -0.02(-4.55%)
Aug 28, 2023 0.3100 0.3300 0.3000 0.3300 7,357 +0.03(+8.20%)
Aug 25, 2023 0.3000 0.3050 0.3000 0.3050 22,785 +0.02(+5.17%)
Aug 24, 2023 0.2950 0.3000 0.2900 0.2900 5,103 +0.00(+0.00%)
Aug 23, 2023 0.2950 0.2950 0.2800 0.2900 38,872 +0.01(+3.57%)
Aug 22, 2023 0.2800 0.2900 0.2800 0.2800 30,453 +0.01(+1.82%)
Aug 21, 2023 0.2850 0.2950 0.2750 0.2750 83,280 -0.02(-6.78%)
Aug 18, 2023 0.3250 0.3300 0.2950 0.2950 716,950 -0.03(-7.81%)
Aug 17, 2023 0.3250 0.3400 0.3200 0.3200 87,464 -0.02(-4.48%)
Aug 16, 2023 0.3250 0.3500 0.3150 0.3350 123,116 -0.01(-2.90%)
Aug 15, 2023 0.3600 0.3600 0.3400 0.3450 78,173 -0.02(-5.48%)
Aug 14, 2023 0.3800 0.3800 0.3600 0.3650 59,277 -0.02(-3.95%)
Aug 11, 2023 0.3850 0.3950 0.3650 0.3800 96,214 +0.01(+1.33%)
Aug 10, 2023 0.3550 0.4000 0.3550 0.3750 94,608 +0.02(+4.17%)
Aug 09, 2023 0.3400 0.3800 0.3400 0.3600 27,031 +0.01(+1.41%)
Aug 08, 2023 0.3800 0.4000 0.3300 0.3550 144,960 -0.05(-11.25%)
Aug 04, 2023 0.4000 0 -0.01(-2.44%)
Aug 03, 2023 0.4200 0.4250 0.4050 0.4100 28,919 +0.00(+0.00%)
Aug 02, 2023 0.4200 0.4200 0.4100 0.4100 17,643 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.