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 (+2.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Nov 30, 2023 0.2650 0.2650 0.2650 0.2650 6,752 -0.01(-1.85%)
Nov 29, 2023 0.2900 0.2900 0.2700 0.2700 33,380 -0.02(-6.90%)
Nov 28, 2023 0.2400 0.2950 0.2400 0.2900 30,368 +0.02(+7.41%)
Nov 27, 2023 0.2750 0.2800 0.2700 0.2700 38,025 +0.01(+1.89%)
Nov 24, 2023 0.2950 0.2950 0.2650 0.2650 1,861 -0.02(-8.62%)
Nov 23, 2023 0.2900 0.2900 0.2800 0.2900 5,200 +0.01(+1.75%)
Nov 22, 2023 0.2900 0.2900 0.2750 0.2850 4,197 +0.02(+7.55%)
Nov 21, 2023 0.2700 0.2700 0.2600 0.2650 79,837 +0.00(+0.00%)
Nov 20, 2023 0.2700 0.2750 0.2625 0.2650 24,462 -0.01(-1.85%)
Nov 17, 2023 0.2900 0.3000 0.2600 0.2700 407,823 -0.03(-10.00%)
Nov 16, 2023 0.3000 0.3200 0.2900 0.3000 53,471 -0.01(-1.64%)
Nov 15, 2023 0.3200 0.3200 0.3000 0.3050 32,536 +0.00(+0.00%)
Nov 14, 2023 0.2900 0.3200 0.2900 0.3050 33,209 +0.02(+5.17%)
Nov 13, 2023 0.3200 0.3200 0.2900 0.2900 69,766 -0.04(-10.77%)
Nov 10, 2023 0.3200 0.3400 0.3200 0.3250 84,727 -0.01(-1.52%)
Nov 09, 2023 0.3500 0.3500 0.3300 0.3300 29,953 -0.02(-7.04%)
Nov 08, 2023 0.3500 0.3600 0.3450 0.3550 40,235 +0.00(+0.00%)
Nov 07, 2023 0.3700 0.3700 0.3500 0.3550 29,521 -0.01(-1.39%)
Nov 06, 2023 0.4000 0.4000 0.3600 0.3600 52,451 -0.01(-2.70%)
Nov 03, 2023 0.3600 0.3750 0.3600 0.3700 21,848 -0.01(-1.33%)
Nov 02, 2023 0.3400 0.3750 0.3400 0.3750 122,831 +0.03(+10.29%)
Nov 01, 2023 0.3450 0.3500 0.3400 0.3400 7,197 -0.01(-2.86%)
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%)
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.