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 UNCHANGED
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 (%)
Jul 29, 2022 0.9200 0 +0.04(+4.55%)
Jul 28, 2022 0.8400 0.9000 0.8300 0.8800 33,365 +0.05(+6.02%)
Jul 27, 2022 0.8800 0.8800 0.8200 0.8300 46,733 -0.01(-1.19%)
Jul 26, 2022 0.7400 1.010 0.7200 0.8400 244,909 +0.11(+15.07%)
Jul 25, 2022 0.7300 0.7400 0.7200 0.7300 30,072 -0.01(-1.35%)
Jul 22, 2022 0.8000 0.8000 0.7300 0.7400 70,541 -0.02(-2.63%)
Jul 21, 2022 0.8000 0.8000 0.7600 0.7600 71,838 -0.02(-2.56%)
Jul 20, 2022 0.6600 0.8500 0.6600 0.7800 228,507 +0.12(+18.18%)
Jul 19, 2022 0.6600 0.6800 0.6300 0.6600 37,628 +0.02(+3.13%)
Jul 18, 2022 0.6700 0.7300 0.6400 0.6400 146,872 -0.01(-1.54%)
Jul 15, 2022 0.6600 0.6800 0.6400 0.6500 34,464 -0.01(-1.52%)
Jul 14, 2022 0.6300 0.6800 0.6200 0.6600 60,189 +0.06(+10.00%)
Jul 13, 2022 0.5900 0.6600 0.5700 0.6000 63,492 +0.01(+1.69%)
Jul 12, 2022 0.5900 0.5900 0.5700 0.5900 48,460 +0.00(+0.00%)
Jul 11, 2022 0.6500 0.6600 0.5900 0.5900 74,855 -0.07(-10.61%)
Jul 08, 2022 0.6400 0.6800 0.6400 0.6600 109,292 +0.03(+4.76%)
Jul 07, 2022 0.5900 0.6500 0.5900 0.6300 108,379 +0.03(+5.00%)
Jul 06, 2022 0.5900 0.6200 0.5900 0.6000 71,483 -0.01(-1.64%)
Jul 05, 2022 0.6100 0.6600 0.5900 0.6100 141,204 +0.03(+5.17%)
Jul 04, 2022 0.6300 0.6300 0.5800 0.5800 1,969 +0.00(+0.00%)
Jun 30, 2022 0.5800 0 +0.02(+3.57%)
Jun 29, 2022 0.6800 0.6800 0.5600 0.5600 169,699 -0.09(-13.85%)
Jun 28, 2022 0.7000 0.7000 0.6400 0.6500 90,549 -0.05(-7.14%)
Jun 27, 2022 0.7000 0.7000 0.6700 0.7000 42,646 +0.03(+4.48%)
Jun 24, 2022 0.6400 0.7000 0.6100 0.6700 185,428 +0.09(+15.52%)
Jun 23, 2022 0.6000 0.6300 0.5800 0.5800 69,241 -0.02(-3.33%)
Jun 22, 2022 0.5700 0.6400 0.5700 0.6000 154,902 +0.01(+1.69%)
Jun 21, 2022 0.6500 0.6800 0.5800 0.5900 81,721 -0.02(-3.28%)
Jun 20, 2022 0.6000 0.6100 0.6000 0.6100 7,825 +0.02(+3.39%)
Jun 17, 2022 0.5800 0.6000 0.5500 0.5900 133,244 +0.05(+9.26%)
Jun 16, 2022 0.6200 0.6200 0.5400 0.5400 95,046 -0.05(-8.47%)
Jun 15, 2022 0.6000 0.6300 0.5800 0.5900 139,570 -0.01(-1.67%)
Jun 14, 2022 0.5600 0.6200 0.5600 0.6000 46,673 +0.03(+5.26%)
Jun 13, 2022 0.6400 0.6400 0.5700 0.5700 199,877 -0.11(-16.18%)
Jun 10, 2022 0.6800 0.6800 0.6100 0.6800 236,326 +0.03(+4.62%)
Jun 09, 2022 0.6200 0.6700 0.6200 0.6500 66,884 -0.01(-1.52%)
Jun 08, 2022 0.6500 0.6900 0.6500 0.6600 46,687 +0.00(+0.00%)
Jun 07, 2022 0.5900 0.7100 0.5900 0.6600 231,580 +0.09(+15.79%)
Jun 06, 2022 0.5900 0.6100 0.5600 0.5700 81,512 -0.01(-1.72%)
Jun 03, 2022 0.6100 0.6200 0.5800 0.5800 66,834 -0.03(-4.92%)
Jun 02, 2022 0.5800 0.6100 0.5800 0.6100 50,634 +0.05(+8.93%)
Jun 01, 2022 0.5700 0.6000 0.5600 0.5600 290,021 +0.00(+0.00%)
May 31, 2022 0.5700 0.5900 0.5500 0.5600 161,473 -0.02(-3.45%)
May 30, 2022 0.5500 0.5900 0.5500 0.5800 21,368 +0.02(+3.57%)
May 27, 2022 0.5700 0.5800 0.5500 0.5600 274,880 -0.01(-1.75%)
May 26, 2022 0.5500 0.5900 0.5500 0.5700 203,845 +0.02(+3.64%)
May 25, 2022 0.5800 0.5800 0.5300 0.5500 98,454 -0.02(-3.51%)
May 24, 2022 0.5500 0.5800 0.5400 0.5700 277,259 +0.05(+9.62%)
May 20, 2022 0.5200 0 -0.03(-5.45%)
May 19, 2022 0.5700 0.5800 0.5400 0.5500 366,661 -0.01(-1.79%)
May 18, 2022 0.6400 0.6500 0.5600 0.5600 646,045 -0.08(-12.50%)
May 17, 2022 0.7100 0.7100 0.6400 0.6400 597,054 -0.01(-1.54%)
May 16, 2022 0.6400 0.7000 0.6200 0.6500 355,946 +0.01(+1.56%)
May 13, 2022 0.8200 0.8200 0.5600 0.6400 1,778,269 -0.14(-17.95%)
May 12, 2022 0.8500 0.8600 0.7600 0.7800 400,158 -0.05(-6.02%)
May 11, 2022 0.9200 0.9600 0.8100 0.8300 223,606 -0.07(-7.78%)
May 10, 2022 0.9500 0.9900 0.8600 0.9000 358,938 -0.05(-5.26%)
May 09, 2022 1.020 1.030 0.9500 0.9500 155,776 -0.07(-6.86%)
May 06, 2022 1.030 1.060 1.020 1.020 131,339 -0.01(-0.97%)
May 05, 2022 1.090 1.110 1.030 1.030 126,408 -0.05(-4.63%)
May 04, 2022 1.090 1.100 1.050 1.080 164,084 +0.02(+1.89%)
May 03, 2022 1.110 1.150 1.060 1.060 135,929 -0.07(-6.19%)
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.