ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P TSX Capped Composite...
31.95
(
0.03%
)
US Tech 100
15,618.80
(
0.33%
)
S&P 500
4,554.89
(
0.1%
)
US Dollar vs CAD
1.35473
(
-0.13%
)
Bitcoin
37,980.76
(
0.38%
)
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Charlottes Web Holdings Inc (CWEB)

  7. Charlottes Web Holdings Inc (CWEB) Historical

CWEB Charlottes Web Holdings Inc

0.29
0.02 (7.41%)
Nov 28 2023 - Closed
Delayed by 15 minutes

CWEB Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2023 0.27 0.00 0.0% 0.27 0.27 0.27 0
Nov 27 2023 0.27 0.005 1.89% 0.275 0.28 0.27 38,025
Nov 24 2023 0.265 -0.025 -8.62% 0.295 0.295 0.265 1,861
Nov 23 2023 0.29 0.005 1.75% 0.29 0.29 0.28 5,200
Nov 22 2023 0.285 0.02 7.55% 0.29 0.29 0.275 4,197
Nov 21 2023 0.265 0.00 0.0% 0.27 0.27 0.26 79,837
Nov 20 2023 0.265 -0.005 -1.85% 0.27 0.275 0.265 24,462
Nov 17 2023 0.27 -0.03 -10.0% 0.29 0.30 0.26 404,823
Nov 16 2023 0.30 -0.005 -1.64% 0.30 0.32 0.29 53,471
Nov 15 2023 0.305 0.00 0.0% 0.32 0.32 0.30 32,536
Nov 14 2023 0.305 0.015 5.17% 0.29 0.32 0.29 33,209
Nov 13 2023 0.29 -0.035 -10.77% 0.32 0.32 0.29 69,766
Nov 10 2023 0.325 -0.005 -1.52% 0.32 0.34 0.32 84,727
Nov 09 2023 0.33 -0.025 -7.04% 0.35 0.35 0.33 29,953
Nov 08 2023 0.355 0.00 0.0% 0.35 0.36 0.345 40,235
Nov 07 2023 0.355 -0.005 -1.39% 0.37 0.37 0.35 29,521
Nov 06 2023 0.36 -0.01 -2.7% 0.40 0.40 0.36 52,451
Nov 03 2023 0.37 0.00 +0.00% 0.36 0.375 0.36 0
Nov 03 2023 0.37 -0.005 -1.33% 0.36 0.375 0.36 21,848
Nov 02 2023 0.375 0.035 10.29% 0.34 0.375 0.34 122,831
Nov 01 2023 0.34 -0.01 -2.86% 0.345 0.35 0.34 7,197
Oct 31 2023 0.35 0.02 6.06% 0.32 0.35 0.32 8,400
Oct 30 2023 0.33 0.005 1.54% 0.325 0.33 0.325 5,237
Oct 27 2023 0.325 -0.005 -1.52% 0.34 0.345 0.325 21,627
Oct 26 2023 0.33 -0.005 -1.49% 0.325 0.33 0.325 4,233
Oct 25 2023 0.335 -0.005 -1.47% 0.315 0.35 0.315 16,300
Oct 24 2023 0.34 0.01 3.03% 0.345 0.345 0.34 3,338
Oct 23 2023 0.33 -0.02 -5.71% 0.325 0.35 0.31 27,094
Oct 20 2023 0.35 0.02 6.06% 0.32 0.355 0.315 12,308
Oct 19 2023 0.33 -0.02 -5.71% 0.345 0.35 0.325 46,765
Oct 18 2023 0.35 -0.01 -2.78% 0.36 0.36 0.345 30,603
Oct 17 2023 0.36 0.00 0.0% 0.355 0.365 0.35 12,911
Oct 16 2023 0.36 0.01 2.86% 0.36 0.37 0.36 31,553
Oct 13 2023 0.35 -0.04 -10.26% 0.39 0.39 0.35 46,353
Oct 12 2023 0.39 0.00 0.0% 0.385 0.405 0.385 34,235
Oct 11 2023 0.39 0.02 5.41% 0.35 0.39 0.35 94,661
Oct 10 2023 0.37 -0.02 -5.13% 0.365 0.375 0.365 14,697
Oct 09 2023 0.39 0.00 +0.00% 0.38 0.395 0.38 0
Oct 06 2023 0.39 0.03 8.33% 0.38 0.395 0.38 17,240
Oct 05 2023 0.36 -0.035 -8.86% 0.37 0.375 0.345 54,066
Oct 04 2023 0.395 0.00 0.0% 0.39 0.415 0.39 26,405
Oct 03 2023 0.395 -0.07 -15.05% 0.46 0.46 0.38 110,330
Oct 02 2023 0.465 -0.025 -5.1% 0.49 0.49 0.45 17,526
Sep 29 2023 0.49 0.00 0.0% 0.49 0.51 0.47 17,690
Sep 28 2023 0.49 -0.005 -1.01% 0.51 0.51 0.48 14,152
Sep 27 2023 0.495 -0.005 -1.0% 0.51 0.51 0.485 5,500
Sep 26 2023 0.50 -0.01 -1.96% 0.53 0.53 0.48 59,360
Sep 25 2023 0.51 0.00 0.0% 0.54 0.55 0.51 74,946
Sep 22 2023 0.51 -0.09 -15.0% 0.56 0.56 0.495 86,188
Sep 21 2023 0.60 -0.03 -4.76% 0.61 0.61 0.57 81,741
Sep 20 2023 0.63 0.03 5.0% 0.61 0.63 0.58 69,258
Sep 19 2023 0.60 0.09 17.65% 0.485 0.62 0.485 153,371
Sep 18 2023 0.51 0.03 6.25% 0.495 0.53 0.49 108,777
Sep 15 2023 0.48 0.02 4.35% 0.48 0.48 0.46 35,759
Sep 14 2023 0.46 -0.02 -4.17% 0.51 0.51 0.46 20,504
Sep 13 2023 0.48 0.025 5.49% 0.52 0.52 0.465 58,617
Sep 12 2023 0.455 -0.04 -8.08% 0.46 0.48 0.45 174,330
Sep 11 2023 0.495 -0.025 -4.81% 0.51 0.53 0.495 218,163
Sep 08 2023 0.52 0.02 4.0% 0.50 0.52 0.46 86,497
Sep 07 2023 0.50 0.02 4.17% 0.475 0.52 0.475 85,271
Sep 06 2023 0.48 0.06 14.29% 0.435 0.48 0.42 228,232
Sep 05 2023 0.42 0.045 12.0% 0.385 0.42 0.38 138,012
Sep 04 2023 0.375 0.00 +0.00% 0.375 0.375 0.365 0
Sep 01 2023 0.375 0.01 2.74% 0.375 0.375 0.365 33,937
Aug 31 2023 0.365 0.02 5.8% 0.365 0.38 0.35 153,420

Your Recent History

TSX
CWEB
Charlottes Web

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com