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 (%)
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%)
Aug 01, 2023 0.4450 0.4450 0.4100 0.4100 75,095 -0.02(-3.53%)
Jul 31, 2023 0.4100 0.4250 0.4100 0.4250 48,148 +0.02(+6.25%)
Jul 28, 2023 0.3900 0.4050 0.3900 0.4000 6,224 +0.01(+1.27%)
Jul 27, 2023 0.3800 0.4000 0.3800 0.3950 79,592 +0.02(+5.33%)
Jul 26, 2023 0.3700 0.3950 0.3650 0.3750 59,888 +0.00(+0.00%)
Jul 25, 2023 0.3850 0.4650 0.3750 0.3750 327,764 -0.01(-2.60%)
Jul 24, 2023 0.3500 0.3900 0.3450 0.3850 79,243 +0.04(+13.24%)
Jul 21, 2023 0.3150 0.3400 0.3100 0.3400 88,362 +0.03(+9.68%)
Jul 20, 2023 0.3150 0.3200 0.3050 0.3100 62,116 +0.01(+3.33%)
Jul 19, 2023 0.2900 0.3000 0.2900 0.3000 8,122 +0.01(+1.69%)
Jul 18, 2023 0.2850 0.3100 0.2850 0.2950 21,673 +0.01(+3.51%)
Jul 17, 2023 0.2650 0.2900 0.2650 0.2850 13,912 +0.00(+1.79%)
Jul 14, 2023 0.3000 0.3000 0.2700 0.2800 30,000 -0.00(-1.75%)
Jul 13, 2023 0.2800 0.2900 0.2700 0.2850 66,682 +0.01(+5.56%)
Jul 12, 2023 0.2700 0.2700 0.2600 0.2700 17,793 +0.00(+0.00%)
Jul 11, 2023 0.2500 0.2700 0.2500 0.2700 55,496 +0.02(+8.00%)
Jul 10, 2023 0.2500 0.2600 0.2450 0.2500 22,212 -0.01(-1.96%)
Jul 07, 2023 0.2450 0.2900 0.2400 0.2550 144,863 +0.02(+6.25%)
Jul 06, 2023 0.2400 0.2500 0.2400 0.2400 18,000 -0.01(-4.00%)
Jul 05, 2023 0.2350 0.2500 0.2350 0.2500 21,448 +0.02(+8.70%)
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.