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 (%)
Mar 31, 2023 0.4100 0.4350 0.4100 0.4350 52,355 +0.01(+1.16%)
Mar 30, 2023 0.3950 0.4300 0.3950 0.4300 13,446 +0.02(+6.17%)
Mar 29, 2023 0.4050 0.4100 0.3950 0.4050 65,609 -0.00(-1.22%)
Mar 28, 2023 0.4350 0.4350 0.4000 0.4100 117,467 -0.03(-6.82%)
Mar 27, 2023 0.4350 0.4400 0.4150 0.4400 81,215 +0.02(+3.53%)
Mar 24, 2023 0.4350 0.4400 0.4250 0.4250 40,916 -0.02(-4.49%)
Mar 23, 2023 0.4200 0.4450 0.4200 0.4450 26,876 +0.02(+4.71%)
Mar 22, 2023 0.4400 0.4400 0.4250 0.4250 58,679 +0.01(+1.19%)
Mar 21, 2023 0.4250 0.4600 0.4200 0.4200 52,020 -0.01(-2.33%)
Mar 20, 2023 0.4150 0.4725 0.4150 0.4300 239,459 +0.02(+3.61%)
Mar 17, 2023 0.4450 0.4450 0.4050 0.4150 80,800 +0.00(+0.00%)
Mar 16, 2023 0.4250 0.4450 0.4100 0.4150 150,676 +0.00(+0.00%)
Mar 15, 2023 0.4600 0.4650 0.4100 0.4150 187,768 -0.05(-10.75%)
Mar 14, 2023 0.4850 0.4850 0.4475 0.4650 116,107 -0.02(-4.12%)
Mar 13, 2023 0.4850 0.4900 0.4800 0.4850 104,530 +0.00(+0.00%)
Mar 10, 2023 0.5100 0.5200 0.4800 0.4850 647,176 -0.02(-3.00%)
Mar 09, 2023 0.5100 0.5100 0.5000 0.5000 167,258 +0.00(+0.00%)
Mar 08, 2023 0.5300 0.5300 0.5000 0.5000 43,315 +0.00(+0.00%)
Mar 07, 2023 0.5200 0.5300 0.5000 0.5000 35,437 -0.02(-3.85%)
Mar 06, 2023 0.5200 0.5800 0.5200 0.5200 90,289 +0.00(+0.00%)
Mar 03, 2023 0.5200 0.5600 0.5200 0.5200 173,169 +0.01(+1.96%)
Mar 02, 2023 0.5100 0.5400 0.5000 0.5100 131,515 +0.00(+0.00%)
Mar 01, 2023 0.5400 0.5400 0.5100 0.5100 128,887 +0.00(+0.00%)
Feb 28, 2023 0.5900 0.5900 0.5100 0.5100 398,112 -0.06(-10.53%)
Feb 27, 2023 0.6200 0.6300 0.5700 0.5700 45,509 -0.02(-3.39%)
Feb 24, 2023 0.6300 0.6300 0.5900 0.5900 80,891 -0.01(-1.67%)
Feb 23, 2023 0.6200 0.6300 0.6000 0.6000 70,597 -0.03(-4.76%)
Feb 22, 2023 0.6400 0.6600 0.6200 0.6300 73,298 +0.00(+0.00%)
Feb 21, 2023 0.6500 0.6500 0.6100 0.6300 187,293 -0.01(-1.56%)
Feb 17, 2023 0.6400 0 -0.02(-3.03%)
Feb 16, 2023 0.6600 0.7000 0.6600 0.6600 95,413 -0.03(-4.35%)
Feb 15, 2023 0.6500 0.6900 0.6500 0.6900 151,880 +0.04(+6.15%)
Feb 14, 2023 0.6700 0.6800 0.6500 0.6500 102,637 -0.02(-2.99%)
Feb 13, 2023 0.6700 0.6800 0.6600 0.6700 91,380 +0.02(+3.08%)
Feb 10, 2023 0.6800 0.7100 0.6500 0.6500 339,212 -0.02(-2.99%)
Feb 09, 2023 0.7200 0.7400 0.6700 0.6700 132,970 -0.03(-4.29%)
Feb 08, 2023 0.7000 0.7200 0.6900 0.7000 153,013 +0.02(+2.94%)
Feb 07, 2023 0.7600 0.7600 0.6700 0.6800 357,919 -0.07(-9.33%)
Feb 06, 2023 0.7500 0.8000 0.7500 0.7500 94,354 -0.01(-1.32%)
Feb 03, 2023 0.7800 0.8000 0.7500 0.7600 131,420 -0.03(-3.80%)
Feb 02, 2023 0.7400 0.8200 0.7400 0.7900 307,152 +0.04(+5.33%)
Feb 01, 2023 0.7500 0.7500 0.7200 0.7500 131,677 +0.01(+1.35%)
Jan 31, 2023 0.7200 0.7600 0.7100 0.7400 54,311 +0.00(+0.00%)
Jan 30, 2023 0.7600 0.7700 0.7200 0.7400 114,517 +0.00(+0.00%)
Jan 27, 2023 0.7500 0.7700 0.7400 0.7400 162,813 +0.01(+1.37%)
Jan 26, 2023 0.7800 0.7800 0.7300 0.7300 93,711 -0.04(-5.19%)
Jan 25, 2023 0.7900 0.8300 0.7500 0.7700 179,605 -0.06(-7.23%)
Jan 24, 2023 0.7800 0.8400 0.7500 0.8300 100,720 +0.06(+7.79%)
Jan 23, 2023 0.7500 0.8000 0.7500 0.7700 80,750 +0.02(+2.67%)
Jan 20, 2023 0.7600 0.7800 0.7400 0.7500 49,491 -0.01(-1.32%)
Jan 19, 2023 0.7400 0.7700 0.7200 0.7600 58,281 +0.03(+4.11%)
Jan 18, 2023 0.7900 0.7900 0.7300 0.7300 49,195 -0.06(-7.59%)
Jan 17, 2023 0.7700 0.7900 0.7600 0.7900 37,706 +0.01(+1.28%)
Jan 16, 2023 0.7400 0.7900 0.7300 0.7800 52,874 +0.05(+6.85%)
Jan 13, 2023 0.7600 0.7900 0.7300 0.7300 93,555 -0.04(-5.19%)
Jan 12, 2023 0.7700 0.7700 0.7400 0.7700 76,683 +0.01(+1.32%)
Jan 11, 2023 0.7500 0.7600 0.7300 0.7600 42,468 +0.01(+1.33%)
Jan 10, 2023 0.7300 0.7500 0.7300 0.7500 18,976 +0.04(+5.63%)
Jan 09, 2023 0.7500 0.7700 0.7100 0.7100 72,876 -0.04(-5.33%)
Jan 06, 2023 0.7500 0.7700 0.7400 0.7500 80,355 +0.01(+1.35%)
Jan 05, 2023 0.7200 0.8300 0.7200 0.7400 117,165 -0.01(-1.33%)
Jan 04, 2023 0.7300 0.7500 0.7100 0.7500 64,837 +0.03(+4.17%)
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.