Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Charlotte's Web Holdings Inc (OP: CWBHF )

0.1825 +0.0175 (+10.61%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Jun 30, 2023 0.1791 0.1868 0.1700 0.1734 167,604 -0.00(-2.42%)
Jun 29, 2023 0.1839 0.1866 0.1760 0.1777 85,526 -0.01(-2.79%)
Jun 28, 2023 0.1900 0.1900 0.1785 0.1828 40,324 -0.01(-3.02%)
Jun 27, 2023 0.1800 0.1900 0.1759 0.1885 132,960 +0.01(+3.57%)
Jun 26, 2023 0.1900 0.1900 0.1750 0.1820 95,686 +0.00(+1.85%)
Jun 23, 2023 0.1750 0.1875 0.1750 0.1787 101,754 +0.00(+1.19%)
Jun 22, 2023 0.1950 0.1950 0.1711 0.1766 218,112 -0.00(-1.89%)
Jun 21, 2023 0.1810 0.1900 0.1710 0.1800 282,117 +0.00(+0.67%)
Jun 20, 2023 0.1839 0.1960 0.1700 0.1788 463,504 -0.02(-7.84%)
Jun 16, 2023 0.2100 0.2160 0.1900 0.1940 249,316 -0.02(-7.62%)
Jun 15, 2023 0.2170 0.2200 0.2016 0.2100 131,505 -0.01(-4.68%)
Jun 14, 2023 0.2150 0.2249 0.2150 0.2203 88,450 +0.01(+2.47%)
Jun 13, 2023 0.2220 0.2240 0.2000 0.2150 85,136 -0.00(-2.09%)
Jun 12, 2023 0.2240 0.2350 0.2127 0.2196 152,469 -0.00(-0.36%)
Jun 09, 2023 0.2242 0.2303 0.2200 0.2204 113,837 -0.00(-2.04%)
Jun 08, 2023 0.2127 0.2300 0.2127 0.2250 60,357 +0.00(+0.00%)
Jun 07, 2023 0.2200 0.2300 0.2050 0.2250 45,704 +0.01(+2.79%)
Jun 06, 2023 0.2320 0.2382 0.2189 0.2189 90,121 -0.01(-5.11%)
Jun 05, 2023 0.2473 0.2500 0.2290 0.2307 189,743 +0.00(+1.41%)
Jun 02, 2023 0.2200 0.2311 0.2152 0.2275 288,233 +0.01(+5.81%)
Jun 01, 2023 0.1975 0.2167 0.1975 0.2150 95,672 +0.02(+9.14%)
May 31, 2023 0.1900 0.2020 0.1900 0.1970 145,403 +0.00(+0.92%)
May 30, 2023 0.2150 0.2246 0.1911 0.1952 466,122 -0.02(-11.27%)
May 26, 2023 0.2212 0.2300 0.2200 0.2200 280,270 -0.00(-0.54%)
May 25, 2023 0.2300 0.2300 0.2200 0.2212 159,628 +0.00(+0.14%)
May 24, 2023 0.2390 0.2514 0.2185 0.2209 284,829 -0.00(-1.25%)
May 23, 2023 0.2300 0.2430 0.2199 0.2237 351,359 -0.02(-8.32%)
May 22, 2023 0.2220 0.2479 0.2200 0.2440 358,625 +0.02(+9.91%)
May 19, 2023 0.2451 0.2681 0.2150 0.2220 1,104,236 -0.03(-12.53%)
May 18, 2023 0.2971 0.2971 0.2400 0.2538 900,560 -0.01(-3.53%)
May 17, 2023 0.3030 0.3150 0.2558 0.2631 875,836 -0.04(-13.17%)
May 16, 2023 0.3000 0.3150 0.3000 0.3030 200,490 -0.01(-3.81%)
May 15, 2023 0.3100 0.3297 0.3000 0.3150 152,402 +0.01(+1.61%)
May 12, 2023 0.3112 0.3310 0.3050 0.3100 223,658 -0.01(-1.74%)
May 11, 2023 0.3360 0.3471 0.3111 0.3155 107,765 -0.02(-7.18%)
May 10, 2023 0.3500 0.3500 0.3284 0.3399 94,380 -0.01(-3.87%)
May 09, 2023 0.3600 0.3600 0.3201 0.3536 96,437 +0.01(+3.66%)
May 08, 2023 0.3400 0.3650 0.3400 0.3411 107,415 -0.01(-3.07%)
May 05, 2023 0.3325 0.3600 0.3300 0.3519 44,697 +0.01(+3.96%)
May 04, 2023 0.3300 0.3477 0.3200 0.3385 22,295 +0.01(+2.58%)
May 03, 2023 0.3380 0.3580 0.3300 0.3300 100,672 -0.02(-4.38%)
May 02, 2023 0.3675 0.3692 0.3380 0.3451 63,633 -0.02(-6.32%)
May 01, 2023 0.3250 0.3699 0.3250 0.3684 81,297 +0.03(+8.99%)
Apr 28, 2023 0.3220 0.3500 0.3220 0.3380 61,437 +0.02(+4.97%)
Apr 27, 2023 0.3200 0.3470 0.3199 0.3220 124,549 -0.00(-0.22%)
Apr 26, 2023 0.3500 0.3500 0.3200 0.3227 32,503 -0.01(-2.86%)
Apr 25, 2023 0.3500 0.3500 0.3200 0.3322 98,838 +0.01(+2.22%)
Apr 24, 2023 0.3397 0.3438 0.3200 0.3250 59,447 -0.01(-4.33%)
Apr 21, 2023 0.3301 0.3577 0.3200 0.3397 35,086 -0.02(-4.44%)
Apr 20, 2023 0.3200 0.3720 0.3200 0.3555 113,226 -0.01(-2.60%)
Apr 19, 2023 0.3510 0.3700 0.3500 0.3650 57,794 +0.00(+1.28%)
Apr 18, 2023 0.3570 0.3604 0.3501 0.3604 47,559 +0.01(+4.01%)
Apr 17, 2023 0.3100 0.3504 0.3100 0.3465 153,044 +0.01(+1.91%)
Apr 14, 2023 0.3201 0.3422 0.3201 0.3400 67,214 +0.01(+2.04%)
Apr 13, 2023 0.3135 0.3488 0.3135 0.3332 74,317 +0.01(+1.99%)
Apr 12, 2023 0.3080 0.3358 0.3080 0.3267 182,821 +0.01(+2.32%)
Apr 11, 2023 0.3530 0.3530 0.3100 0.3193 164,312 -0.02(-5.39%)
Apr 10, 2023 0.3300 0.3450 0.3000 0.3375 265,389 +0.01(+2.27%)
Apr 06, 2023 0.3000 0.3674 0.3000 0.3300 276,207 +0.03(+9.16%)
Apr 05, 2023 0.3200 0.3250 0.3000 0.3023 120,656 -0.02(-5.53%)
Apr 04, 2023 0.3260 0.3260 0.3064 0.3200 82,255 -0.00(-1.08%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.