Charlottes Web Hldgs Inc. Historical Data - CWBHF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Charlottes Web Hldgs Inc. CWBHF OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.60 -5.63% 10.05 10.97 9.9962 10.97 10.65 16:59:47
more quote information »

CWBHF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0111.96289.996210.76663,254-0.96-8.72%
1 Month13.7414.22629.996211.97376,267-3.69-26.86%
3 Months19.8920.00659.996214.69456,913-9.84-49.47%
6 Months15.2123.909.996216.20525,309-5.16-33.93%
1 Year11.461925.258.3516.14419,504-1.41-12.32%
3 Years13.0225.258.125615.92380,650-2.97-22.81%
5 Years13.0225.258.125615.92380,650-2.97-22.81%

CWBHF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 10.05 -0.60 -5.63% 10.97 10.97 9.9962 735,588
Nov 11 2019 10.65 -0.44 -3.97% 11.25 11.62 10.65 432,445
Nov 08 2019 11.09 0.82 7.98% 10.325 11.25 10.22 484,809
Nov 07 2019 10.2701 -0.41 -3.84% 10.92 10.98 10.27 832,112
Nov 06 2019 10.68 -1.03 -8.8% 11.73 11.91 10.50 1,157,224
Nov 05 2019 11.71 0.21 1.83% 11.01 11.9628 11.01 409,681
Nov 04 2019 11.50 -0.60 -4.98% 12.20 12.20 11.50 532,417
Nov 01 2019 12.1022 -0.28 -2.24% 12.70 12.70 12.00 478,171
Oct 31 2019 12.38 -0.62 -4.77% 12.96 13.00 12.3691 355,809
Oct 30 2019 13.00 -0.34 -2.53% 13.32 13.35 12.9614 232,920
Oct 29 2019 13.338 -0.59 -4.22% 13.99 14.03 13.1301 282,460
Oct 28 2019 13.925 0.58 4.34% 13.50 14.2262 13.3299 377,133
Oct 25 2019 13.3453 0.34 2.63% 13.35 13.35 13.01 224,221
Oct 24 2019 13.0027 -0.27 -2.01% 13.289 13.54 12.9691 201,521
Oct 23 2019 13.27 0.24 1.84% 13.02 13.3189 12.94 151,816
Oct 22 2019 13.03 -0.27 -2.03% 12.87 13.5516 12.87 170,310
Oct 21 2019 13.30 -0.05 -0.37% 13.72 13.72 12.7476 399,742
Oct 18 2019 13.35 -0.30 -2.2% 13.835 13.835 13.35 135,637
Oct 17 2019 13.6505 0.30 2.25% 13.43 13.75 13.37 203,924
Oct 16 2019 13.35 -0.30 -2.2% 13.637 13.97 13.2403 195,606
Oct 15 2019 13.6501 0.38 2.86% 13.74 13.8836 12.8923 267,374
Oct 14 2019 13.27 -0.05 -0.35% 13.768 13.768 13.27 172,337
See More Historical Prices »


Your Recent History
USOTC
CWBHF
Charlottes..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.