Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.1988 +0.0020 (+1.02%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.1840 0.2000 0.1840 0.2000 661,115 +0.00(+1.78%)
Mar 27, 2024 0.1690 0.2013 0.1690 0.1965 212,925 +0.01(+8.15%)
Mar 26, 2024 0.1715 0.1890 0.1648 0.1817 126,648 +0.02(+10.12%)
Mar 25, 2024 0.1900 0.1900 0.1620 0.1650 126,354 -0.00(-2.19%)
Mar 22, 2024 0.1738 0.1770 0.1607 0.1687 332,879 -0.01(-3.60%)
Mar 21, 2024 0.1700 0.1900 0.1700 0.1750 517,529 -0.02(-10.26%)
Mar 20, 2024 0.1950 0.1999 0.1606 0.1950 505,212 +0.02(+8.33%)
Mar 19, 2024 0.1592 0.1823 0.1525 0.1800 395,726 +0.02(+12.85%)
Mar 18, 2024 0.1425 0.1639 0.1425 0.1595 205,842 +0.02(+12.40%)
Mar 15, 2024 0.1465 0.1550 0.1371 0.1419 252,708 -0.00(-0.98%)
Mar 14, 2024 0.1505 0.1550 0.1400 0.1433 233,894 -0.01(-4.78%)
Mar 13, 2024 0.1550 0.1550 0.1500 0.1505 79,151 -0.00(-2.90%)
Mar 12, 2024 0.1500 0.1559 0.1500 0.1550 46,293 +0.00(+0.39%)
Mar 11, 2024 0.1500 0.1546 0.1440 0.1544 159,060 +0.01(+5.90%)
Mar 08, 2024 0.1441 0.1574 0.1385 0.1458 282,493 -0.00(-0.75%)
Mar 07, 2024 0.1533 0.1656 0.1442 0.1469 120,520 -0.01(-6.73%)
Mar 06, 2024 0.1410 0.1770 0.1410 0.1575 149,614 +0.00(+2.27%)
Mar 05, 2024 0.1550 0.1577 0.1485 0.1540 48,297 +0.00(+1.18%)
Mar 04, 2024 0.1371 0.1618 0.1371 0.1522 77,276 -0.00(-1.81%)
Mar 01, 2024 0.1526 0.1620 0.1500 0.1550 165,884 +0.00(+2.99%)
Feb 29, 2024 0.1400 0.1580 0.1400 0.1505 232,111 +0.00(+2.87%)
Feb 28, 2024 0.1425 0.1475 0.1425 0.1463 65,300 -0.00(-0.48%)
Feb 27, 2024 0.1475 0.1475 0.1385 0.1470 198,132 +0.01(+5.45%)
Feb 26, 2024 0.1300 0.1492 0.1300 0.1394 157,996 -0.00(-0.43%)
Feb 23, 2024 0.1520 0.1531 0.1371 0.1400 130,410 -0.00(-2.91%)
Feb 22, 2024 0.1420 0.1531 0.1397 0.1442 318,096 +0.00(+0.42%)
Feb 21, 2024 0.1413 0.1820 0.1371 0.1436 706,581 -0.00(-0.76%)
Feb 20, 2024 0.1475 0.1519 0.1390 0.1447 552,424 -0.00(-1.90%)
Feb 16, 2024 0.1440 0.1745 0.1210 0.1475 1,015,430 +0.01(+4.54%)
Feb 15, 2024 0.1415 0.1500 0.1324 0.1411 649,516 -0.00(-0.28%)
Feb 14, 2024 0.1423 0.1489 0.1415 0.1415 199,475 -0.00(-1.05%)
Feb 13, 2024 0.1499 0.1594 0.1415 0.1430 376,123 -0.01(-3.64%)
Feb 12, 2024 0.1513 0.1630 0.1450 0.1484 291,611 -0.01(-4.26%)
Feb 09, 2024 0.1478 0.1611 0.1450 0.1550 925,050 +0.01(+3.61%)
Feb 08, 2024 0.1660 0.1699 0.1420 0.1496 612,336 -0.01(-5.32%)
Feb 07, 2024 0.1650 0.1728 0.1580 0.1580 981,879 -0.01(-8.14%)
Feb 06, 2024 0.1900 0.1900 0.1692 0.1720 785,827 +0.00(+1.18%)
Feb 05, 2024 0.1751 0.1858 0.1680 0.1700 296,109 -0.01(-5.24%)
Feb 02, 2024 0.1900 0.1900 0.1764 0.1794 234,220 -0.01(-2.97%)
Feb 01, 2024 0.1757 0.1920 0.1757 0.1849 521,481 +0.01(+3.88%)
Jan 31, 2024 0.1800 0.1876 0.1780 0.1780 714,528 -0.01(-4.56%)
Jan 30, 2024 0.1850 0.1920 0.1782 0.1865 901,077 -0.00(-1.06%)
Jan 29, 2024 0.1850 0.1910 0.1850 0.1885 107,856 +0.00(+0.27%)
Jan 26, 2024 0.1833 0.1940 0.1833 0.1880 190,879 -0.00(-2.08%)
Jan 25, 2024 0.1883 0.2110 0.1800 0.1920 473,738 +0.00(+1.05%)
Jan 24, 2024 0.1850 0.1931 0.1850 0.1900 270,897 +0.00(+1.12%)
Jan 23, 2024 0.1857 0.1930 0.1857 0.1879 247,933 -0.00(-1.11%)
Jan 22, 2024 0.1950 0.2082 0.1890 0.1900 689,740 -0.01(-2.81%)
Jan 19, 2024 0.1970 0.2003 0.1953 0.1955 101,431 -0.00(-2.25%)
Jan 18, 2024 0.2020 0.2040 0.1968 0.2000 42,904 +0.00(+0.35%)
Jan 17, 2024 0.2050 0.2100 0.1956 0.1993 305,623 -0.01(-3.53%)
Jan 16, 2024 0.1970 0.2190 0.1970 0.2066 398,951 +0.00(+1.77%)
Jan 12, 2024 0.1950 0.2030 0.1950 0.2030 75,676 +0.00(+1.50%)
Jan 11, 2024 0.1989 0.2050 0.1950 0.2000 370,128 +0.00(+0.05%)
Jan 10, 2024 0.2030 0.2190 0.1960 0.1999 157,487 -0.00(-1.67%)
Jan 09, 2024 0.2000 0.2100 0.2000 0.2033 65,822 +0.00(+0.64%)
Jan 08, 2024 0.2000 0.2190 0.2000 0.2020 259,977 -0.01(-6.00%)
Jan 05, 2024 0.2114 0.2150 0.1940 0.2149 60,827 +0.01(+7.24%)
Jan 04, 2024 0.2000 0.2155 0.1921 0.2004 45,519 -0.00(-1.67%)
Jan 03, 2024 0.2073 0.2190 0.2000 0.2038 45,357 -0.00(-2.02%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.