Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2300 +0.0350 (+17.95%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.1900 0.1950 0.1900 0.1950 23,970 +0.01(+2.63%)
Jun 19, 2024 0.2000 0.2000 0.1900 0.1900 14,700 -0.01(-5.00%)
Jun 18, 2024 0.2100 0.2100 0.1900 0.2000 81,439 -0.00(-2.44%)
Jun 17, 2024 0.2150 0.2200 0.2000 0.2050 28,697 -0.01(-5.75%)
Jun 14, 2024 0.2150 0.2250 0.2150 0.2175 7,447 +0.01(+3.57%)
Jun 13, 2024 0.2150 0.2150 0.2100 0.2100 10,250 -0.01(-2.33%)
Jun 12, 2024 0.2150 0.2150 0.2100 0.2150 16,666 +0.00(+0.00%)
Jun 11, 2024 0.2150 0.2300 0.2100 0.2150 61,536 +0.00(+0.00%)
Jun 10, 2024 0.2200 0.2250 0.2100 0.2150 58,333 -0.01(-4.44%)
Jun 07, 2024 0.2300 0.2300 0.2200 0.2250 5,071 +0.00(+0.00%)
Jun 06, 2024 0.2250 0.2250 0.2250 0.2250 2,500 +0.00(+0.00%)
Jun 05, 2024 0.2350 0.2350 0.2250 0.2250 1,300 -0.01(-2.17%)
Jun 04, 2024 0.2200 0.2300 0.2150 0.2300 85,710 +0.00(+0.00%)
Jun 03, 2024 0.2250 0.2300 0.2250 0.2300 61,350 +0.01(+4.55%)
May 31, 2024 0.2300 0.2300 0.2150 0.2200 30,475 -0.01(-6.38%)
May 30, 2024 0.2400 0.2400 0.2350 0.2350 3,062 -0.01(-4.08%)
May 29, 2024 0.2400 0.2450 0.2400 0.2450 2,000 +0.01(+2.08%)
May 28, 2024 0.2400 0.2450 0.2350 0.2400 33,554 +0.00(+0.00%)
May 27, 2024 0.2250 0.2400 0.2250 0.2400 4,557 +0.00(+0.00%)
May 24, 2024 0.2350 0.2450 0.2350 0.2400 12,000 +0.01(+2.13%)
May 23, 2024 0.2450 0.2450 0.2350 0.2350 14,005 -0.01(-2.08%)
May 22, 2024 0.2300 0.2450 0.2300 0.2400 8,182 -0.01(-2.04%)
May 21, 2024 0.2500 0.2500 0.2300 0.2450 63,672 -0.01(-2.00%)
May 17, 2024 0.2500 0 +0.02(+8.70%)
May 16, 2024 0.2250 0.2500 0.2250 0.2300 36,750 -0.01(-4.17%)
May 15, 2024 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-2.04%)
May 14, 2024 0.2250 0.2450 0.2250 0.2450 3,665 -0.01(-2.00%)
May 13, 2024 0.2350 0.2500 0.2200 0.2500 174,018 +0.02(+8.70%)
May 10, 2024 0.2300 0.2350 0.2300 0.2300 14,020 +0.00(+0.00%)
May 09, 2024 0.2300 0.2600 0.2250 0.2300 321,172 -0.02(-9.80%)
May 08, 2024 0.2600 0.2600 0.2450 0.2550 42,744 -0.01(-3.77%)
May 07, 2024 0.2600 0.2700 0.2600 0.2650 14,487 +0.00(+0.00%)
May 06, 2024 0.2800 0.2800 0.2650 0.2650 4,429 -0.02(-5.36%)
May 03, 2024 0.2850 0.2900 0.2650 0.2800 19,538 +0.00(+0.00%)
May 02, 2024 0.2750 0.2800 0.2700 0.2800 20,525 +0.03(+9.80%)
May 01, 2024 0.3400 0.3550 0.2550 0.2550 316,879 -0.08(-22.73%)
Apr 30, 2024 0.2550 0.3300 0.2550 0.3300 150,966 +0.06(+22.22%)
Apr 29, 2024 0.2600 0.2700 0.2600 0.2700 11,501 +0.01(+3.85%)
Apr 26, 2024 0.2600 0.2800 0.2600 0.2600 20,722 -0.01(-3.70%)
Apr 25, 2024 0.2950 0.2950 0.2700 0.2700 6,291 -0.02(-6.90%)
Apr 24, 2024 0.2900 0.2900 0.2900 0.2900 10,756 -0.02(-4.92%)
Apr 23, 2024 0.3100 0.3100 0.2900 0.3050 26,714 +0.01(+3.39%)
Apr 22, 2024 0.3000 0.3050 0.2800 0.2950 24,508 -0.01(-3.28%)
Apr 19, 2024 0.2850 0.3050 0.2850 0.3050 7,383 +0.02(+7.02%)
Apr 18, 2024 0.2750 0.2850 0.2750 0.2850 10,040 -0.01(-1.72%)
Apr 17, 2024 0.2900 0.2900 0.2850 0.2900 5,600 +0.00(+0.00%)
Apr 16, 2024 0.3000 0.3000 0.2900 0.2900 2,500 +0.00(+0.00%)
Apr 15, 2024 0.2700 0.2950 0.2700 0.2900 24,833 +0.00(+0.00%)
Apr 12, 2024 0.3100 0.3100 0.2850 0.2900 79,900 -0.02(-4.92%)
Apr 11, 2024 0.2950 0.3050 0.2950 0.3050 14,000 -0.01(-1.61%)
Apr 10, 2024 0.3050 0.3100 0.3000 0.3100 33,212 +0.01(+1.64%)
Apr 09, 2024 0.3200 0.3200 0.2900 0.3050 52,303 -0.02(-4.69%)
Apr 08, 2024 0.3050 0.3200 0.3050 0.3200 56,618 -0.01(-1.54%)
Apr 05, 2024 0.3450 0.3450 0.3100 0.3250 133,341 -0.02(-4.41%)
Apr 04, 2024 0.3250 0.3700 0.3200 0.3400 258,238 +0.02(+6.25%)
Apr 03, 2024 0.2700 0.3200 0.2650 0.3200 128,608 +0.04(+16.36%)
Apr 02, 2024 0.2900 0.2950 0.2500 0.2750 27,823 -0.01(-1.79%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.