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 )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.2300 0.2400 0.2300 0.2350 92,920 -0.01(-2.08%)
Jul 12, 2024 0.2150 0.2400 0.2150 0.2400 29,050 +0.01(+4.35%)
Jul 11, 2024 0.2150 0.2400 0.2150 0.2300 25,964 -0.00(-2.13%)
Jul 10, 2024 0.2100 0.2400 0.2100 0.2350 17,289 +0.00(+2.17%)
Jul 09, 2024 0.2300 0.2400 0.2300 0.2300 19,197 -0.00(-2.13%)
Jul 08, 2024 0.2050 0.2400 0.2050 0.2350 68,570 +0.01(+3.30%)
Jul 05, 2024 0.2300 0.2350 0.2250 0.2275 16,858 +0.00(+1.11%)
Jul 04, 2024 0.2300 0.2300 0.2200 0.2250 12,551 -0.01(-2.17%)
Jul 03, 2024 0.2200 0.2300 0.2200 0.2300 34,318 +0.03(+15.00%)
Jul 02, 2024 0.2650 0.2700 0.2000 0.2000 433,171 -0.07(-25.93%)
Jun 28, 2024 0.2700 0 +0.01(+1.89%)
Jun 27, 2024 0.2650 0.2700 0.2500 0.2650 54,993 +0.02(+6.00%)
Jun 26, 2024 0.2350 0.2550 0.2100 0.2500 69,578 +0.03(+13.64%)
Jun 25, 2024 0.2350 0.2350 0.2050 0.2200 46,464 -0.01(-6.38%)
Jun 24, 2024 0.2200 0.2350 0.2150 0.2350 42,641 +0.01(+6.82%)
Jun 21, 2024 0.2050 0.2800 0.1800 0.2200 497,472 +0.02(+12.82%)
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%)
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.