Charlotte's Web (CWEB)

CWEB
🏛️ Canadá →
0.24
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 1.31 1.35 1.28 1.28 0.3M
2021-12-30 1.35 1.41 1.30 1.34 0.6M
2021-12-29 1.41 1.46 1.33 1.34 0.5M
2021-12-24 1.50 1.53 1.50 1.52 0.0M
2021-12-23 1.44 1.48 1.42 1.47 0.2M
2021-12-22 1.46 1.47 1.42 1.42 0.2M
2021-12-21 1.45 1.52 1.45 1.48 0.2M
2021-12-20 1.41 1.45 1.31 1.42 0.5M
2021-12-17 1.30 1.46 1.30 1.46 0.5M
2021-12-16 1.39 1.40 1.30 1.30 0.2M
2021-12-15 1.34 1.38 1.29 1.38 0.2M
2021-12-14 1.40 1.41 1.32 1.33 0.4M
2021-12-13 1.55 1.56 1.39 1.41 0.6M
2021-12-10 1.59 1.62 1.51 1.56 0.4M
2021-12-09 1.68 1.69 1.53 1.58 0.5M
2021-12-08 1.58 1.71 1.52 1.71 0.6M
2021-12-07 1.61 1.69 1.56 1.57 0.7M
2021-12-06 1.55 1.63 1.49 1.59 0.5M
2021-12-03 1.65 1.65 1.55 1.56 0.3M
2021-12-02 1.58 1.66 1.58 1.64 0.2M
2021-12-01 1.70 1.75 1.57 1.57 0.3M
2021-11-30 1.67 1.70 1.60 1.69 2.7M
2021-11-29 1.81 1.81 1.69 1.69 0.4M
2021-11-26 1.75 1.83 1.71 1.73 0.4M
2021-11-25 1.88 1.90 1.79 1.82 0.1M
2021-11-24 1.89 1.95 1.81 1.89 0.3M
2021-11-23 1.82 1.92 1.80 1.89 0.4M
2021-11-22 1.93 1.95 1.79 1.81 0.7M
2021-11-19 1.92 1.94 1.89 1.91 0.4M
2021-11-18 2.11 2.14 1.90 1.90 0.5M
2021-11-17 2.21 2.27 2.07 2.09 0.5M
2021-11-16 2.25 2.50 2.13 2.22 0.6M
2021-11-15 2.65 2.71 2.40 2.40 0.9M
2021-11-12 2.54 2.69 2.34 2.64 1.2M
2021-11-11 2.27 2.42 2.19 2.35 0.5M
2021-11-10 2.30 2.36 2.14 2.15 0.3M
2021-11-09 2.35 2.50 2.18 2.33 0.5M
2021-11-08 2.11 2.42 2.04 2.37 0.8M
2021-11-05 1.96 2.04 1.88 2.03 0.3M
2021-11-04 1.99 1.99 1.91 1.95 0.2M
2021-11-03 1.98 2.00 1.93 1.96 0.3M
2021-11-02 2.09 2.11 1.98 1.98 0.3M
2021-11-01 2.15 2.15 2.04 2.11 0.3M
2021-10-29 2.11 2.13 2.02 2.02 0.2M
2021-10-28 2.11 2.14 2.08 2.11 0.2M
2021-10-27 2.23 2.27 2.09 2.11 0.3M
2021-10-26 2.29 2.29 2.22 2.22 0.2M
2021-10-25 2.31 2.32 2.24 2.27 0.2M
2021-10-22 2.45 2.46 2.28 2.29 0.2M
2021-10-21 2.44 2.47 2.39 2.43 0.2M
2021-10-20 2.44 2.50 2.33 2.47 0.3M
2021-10-19 2.28 2.49 2.23 2.49 0.4M
2021-10-18 2.32 2.32 2.23 2.26 0.2M
2021-10-15 2.43 2.43 2.30 2.30 0.2M
2021-10-14 2.40 2.52 2.35 2.38 0.2M
2021-10-13 2.48 2.51 2.40 2.43 0.2M
2021-10-12 2.50 2.53 2.41 2.47 0.2M
2021-10-08 2.71 2.80 2.42 2.44 0.4M
2021-10-07 2.23 2.70 2.23 2.70 0.6M
2021-10-06 2.24 2.24 2.15 2.22 0.2M
2021-10-05 2.20 2.31 2.19 2.28 0.3M
2021-10-04 2.45 2.45 2.26 2.27 0.3M
2021-10-01 2.50 2.50 2.41 2.45 0.1M
2021-09-30 2.48 2.52 2.41 2.50 0.2M
2021-09-29 2.57 2.57 2.47 2.47 0.2M
2021-09-28 2.63 2.65 2.54 2.54 0.3M
2021-09-27 2.62 2.69 2.59 2.65 0.3M
2021-09-24 2.60 2.71 2.54 2.59 0.2M
2021-09-23 2.64 2.72 2.60 2.62 0.3M
2021-09-22 2.67 2.73 2.54 2.56 0.6M
2021-09-21 2.57 2.68 2.57 2.61 0.2M
2021-09-20 2.55 2.61 2.55 2.56 0.2M
2021-09-17 2.68 2.68 2.55 2.60 0.3M
2021-09-16 2.66 2.71 2.60 2.65 0.2M
2021-09-15 2.69 2.69 2.56 2.67 0.3M
2021-09-14 2.84 2.84 2.64 2.65 0.3M
2021-09-13 2.81 2.84 2.70 2.75 0.2M
2021-09-10 2.87 2.90 2.72 2.80 0.4M
2021-09-09 2.81 2.89 2.76 2.81 0.3M
2021-09-08 3.09 3.10 2.86 2.86 0.3M
2021-09-07 2.98 3.08 2.98 3.05 0.3M
2021-09-03 2.99 3.03 2.92 2.99 0.3M
2021-09-02 3.00 3.08 2.97 3.02 0.3M
2021-09-01 3.09 3.12 2.98 3.00 0.3M
2021-08-31 3.01 3.11 2.97 3.11 1.0M
2021-08-30 3.10 3.10 2.97 3.01 0.6M
2021-08-27 3.26 3.27 3.10 3.11 0.5M
2021-08-26 3.33 3.35 3.19 3.24 0.3M
2021-08-25 3.36 3.41 3.29 3.34 0.2M
2021-08-24 3.40 3.58 3.36 3.41 0.4M
2021-08-23 3.40 3.46 3.31 3.41 0.4M
2021-08-20 3.44 3.51 3.35 3.37 0.3M
2021-08-19 3.66 3.70 3.44 3.44 0.3M
2021-08-18 3.79 3.86 3.62 3.66 0.2M
2021-08-17 3.81 3.90 3.71 3.76 0.3M
2021-08-16 4.16 4.16 3.80 3.84 0.4M
2021-08-13 3.87 4.24 3.85 4.21 1.0M
2021-08-12 4.15 4.15 3.86 3.87 0.3M
2021-08-11 4.17 4.24 4.08 4.13 0.3M
2021-08-10 4.06 4.21 3.95 4.17 0.3M
2021-08-09 4.08 4.11 3.95 4.06 0.1M
2021-08-06 3.97 4.10 3.82 4.07 0.2M
2021-08-05 3.76 4.14 3.76 3.85 0.3M
2021-08-04 3.90 3.99 3.78 3.81 0.2M
2021-08-03 4.01 4.02 3.89 3.92 0.2M
2021-07-30 4.08 4.08 3.96 4.01 0.2M
2021-07-29 4.27 4.31 4.06 4.07 0.1M
2021-07-28 4.00 4.28 3.97 4.25 0.2M
2021-07-27 3.98 4.02 3.90 3.92 0.2M
2021-07-26 4.06 4.08 3.91 4.02 0.1M
2021-07-23 4.12 4.16 3.97 4.04 0.2M
2021-07-22 4.16 4.28 4.03 4.09 0.1M
2021-07-21 3.97 4.19 3.97 4.17 0.2M
2021-07-20 3.95 4.11 3.88 4.00 0.2M
2021-07-19 3.99 4.04 3.87 3.94 0.3M
2021-07-16 4.22 4.23 4.02 4.02 0.2M
2021-07-15 4.14 4.22 4.12 4.18 0.2M
2021-07-14 4.38 4.45 4.15 4.19 0.2M
2021-07-13 4.23 4.48 4.17 4.41 0.3M
2021-07-12 4.34 4.36 4.15 4.18 0.2M
2021-07-09 4.32 4.34 4.19 4.29 0.2M
2021-07-08 4.45 4.45 4.18 4.28 0.2M
2021-07-07 4.39 4.42 4.25 4.28 0.2M
2021-07-06 4.39 4.53 4.31 4.39 0.2M
2021-07-05 4.53 4.53 4.38 4.42 0.0M
2021-07-02 4.33 4.63 4.33 4.53 0.2M
2021-06-30 4.43 4.63 4.42 4.43 0.2M
2021-06-29 4.56 4.70 4.41 4.48 0.3M
2021-06-28 4.73 4.87 4.55 4.58 0.4M
2021-06-25 4.96 5.03 4.80 4.81 0.1M
2021-06-24 4.77 4.99 4.71 4.99 0.3M
2021-06-23 4.78 4.89 4.73 4.74 0.2M
2021-06-22 4.93 5.01 4.76 4.78 0.1M
2021-06-21 4.95 5.03 4.88 4.97 0.1M
2021-06-18 4.93 5.07 4.90 4.93 0.3M
2021-06-17 4.97 5.12 4.89 5.03 0.1M
2021-06-16 5.08 5.22 4.89 4.90 0.4M
2021-06-15 5.26 5.33 5.05 5.08 0.2M
2021-06-14 5.35 5.41 5.27 5.28 0.2M
2021-06-11 5.27 5.41 5.22 5.35 0.2M
2021-06-10 5.46 5.62 5.24 5.25 0.3M
2021-06-09 5.58 5.76 5.49 5.61 0.4M
2021-06-08 5.63 5.68 5.48 5.57 0.1M
2021-06-07 5.51 5.67 5.44 5.65 0.2M
2021-06-04 5.59 5.59 5.42 5.52 0.2M
2021-06-03 5.66 5.77 5.47 5.57 0.2M
2021-06-02 5.45 5.73 5.45 5.73 0.2M
2021-06-01 5.65 5.78 5.44 5.44 0.3M
2021-05-31 5.80 5.81 5.41 5.56 0.3M
2021-05-28 5.33 5.89 5.10 5.89 1.6M
2021-05-27 5.00 5.34 4.93 5.28 0.6M
2021-05-26 4.71 5.06 4.61 5.06 0.5M
2021-05-25 4.44 4.71 4.43 4.71 0.3M
2021-05-21 4.34 4.52 4.22 4.52 0.2M
2021-05-20 4.30 4.35 4.18 4.31 0.1M
2021-05-19 4.18 4.41 4.13 4.33 0.2M
2021-05-18 4.11 4.33 4.05 4.30 0.2M
2021-05-17 3.94 4.18 3.92 4.10 0.2M
2021-05-14 4.03 4.06 3.90 3.93 0.2M
2021-05-13 4.05 4.20 3.85 3.97 0.3M
2021-05-12 4.45 4.45 4.05 4.06 0.3M
2021-05-11 4.55 4.65 4.32 4.36 0.5M
2021-05-10 4.84 4.97 4.76 4.78 0.4M
2021-05-07 4.67 4.91 4.64 4.86 0.4M
2021-05-06 4.84 4.84 4.60 4.66 0.3M
2021-05-05 4.94 5.01 4.73 4.89 0.5M
2021-05-04 4.74 4.94 4.62 4.92 0.4M
2021-05-03 5.00 5.00 4.73 4.80 0.2M
2021-04-30 4.95 5.10 4.85 4.95 0.2M
2021-04-29 4.91 5.10 4.82 5.04 0.4M
2021-04-28 4.70 4.86 4.70 4.84 0.2M
2021-04-27 4.92 5.00 4.75 4.79 0.3M
2021-04-26 5.09 5.09 4.87 4.90 0.3M
2021-04-23 5.11 5.11 4.97 5.02 0.1M
2021-04-22 4.98 5.14 4.94 4.98 0.2M
2021-04-21 4.92 5.01 4.78 4.98 0.2M
2021-04-20 5.00 5.09 4.87 4.91 0.3M
2021-04-19 5.00 5.13 4.95 5.06 0.2M
2021-04-16 5.12 5.17 4.97 5.10 0.3M
2021-04-15 5.28 5.30 5.07 5.12 0.2M
2021-04-14 5.18 5.34 5.14 5.19 0.2M
2021-04-13 5.26 5.38 5.14 5.27 0.3M
2021-04-12 5.57 5.64 5.30 5.35 0.3M
2021-04-09 5.55 5.68 5.43 5.64 0.2M
2021-04-08 5.53 5.63 5.32 5.60 0.2M
2021-04-07 5.84 5.84 5.42 5.49 0.4M
2021-04-06 5.75 5.85 5.75 5.83 0.2M
2021-04-05 5.75 5.94 5.64 5.83 0.3M
2021-04-01 5.76 5.84 5.68 5.69 0.2M
2021-03-31 5.65 5.86 5.63 5.66 0.4M
2021-03-30 5.59 5.71 5.43 5.61 0.3M
2021-03-29 5.95 6.09 5.66 5.66 0.3M
2021-03-26 5.99 6.04 5.79 5.91 0.3M
2021-03-25 5.69 5.99 5.60 5.89 0.4M
2021-03-24 5.74 5.95 5.52 5.53 0.4M
2021-03-23 5.89 6.10 5.70 5.70 0.3M
2021-03-22 6.10 6.25 5.88 5.88 0.3M
2021-03-19 6.25 6.52 6.03 6.08 0.4M
2021-03-18 6.48 6.72 6.34 6.40 0.4M
2021-03-17 6.20 6.52 6.13 6.48 0.5M
2021-03-16 6.42 6.48 6.15 6.36 0.4M
2021-03-15 6.39 6.48 6.00 6.31 0.4M
2021-03-12 5.95 6.19 5.76 6.19 0.4M
2021-03-11 5.80 6.10 5.72 6.08 0.5M
2021-03-10 6.14 6.15 5.50 5.64 0.5M
2021-03-09 5.63 6.00 5.56 5.99 0.5M
2021-03-08 5.76 5.93 5.50 5.51 0.4M
2021-03-05 6.01 6.19 5.16 5.80 0.8M
2021-03-04 6.15 6.23 5.57 6.00 0.7M
2021-03-03 6.30 6.43 6.02 6.06 0.5M
2021-03-02 6.28 6.53 6.07 6.11 0.4M
2021-03-01 6.18 6.49 6.08 6.22 0.6M
2021-02-26 6.08 6.38 5.93 5.98 0.7M
2021-02-25 6.40 6.60 6.14 6.14 0.5M
2021-02-24 6.62 6.79 6.37 6.48 0.4M
2021-02-23 6.80 6.84 6.03 6.59 0.8M
2021-02-22 6.93 7.15 6.75 7.08 0.4M
2021-02-19 6.61 7.35 6.56 7.18 0.8M
2021-02-18 6.77 6.97 6.35 6.60 0.9M
2021-02-17 7.08 7.31 6.73 6.88 0.6M
2021-02-16 6.91 7.55 6.89 7.29 0.8M
2021-02-12 7.05 7.42 6.74 6.90 1.1M
2021-02-11 8.45 8.74 6.85 7.14 1.9M
2021-02-10 8.24 8.88 7.33 8.52 2.1M
2021-02-09 6.90 8.14 6.78 7.82 2.2M
2021-02-08 6.34 6.88 6.34 6.87 0.7M
2021-02-05 6.50 6.62 6.25 6.31 0.5M
2021-02-04 6.14 6.53 6.09 6.46 0.8M
2021-02-03 5.85 6.37 5.80 6.13 1.0M
2021-02-02 5.22 5.74 5.22 5.73 0.5M
2021-02-01 5.23 5.31 5.11 5.22 0.3M
2021-01-29 5.11 5.42 5.10 5.13 0.3M
2021-01-28 5.30 5.52 5.23 5.33 0.7M
2021-01-27 5.19 5.54 5.12 5.33 0.5M
2021-01-26 5.55 5.66 5.29 5.36 0.7M
2021-01-25 5.94 6.04 5.48 5.60 0.9M
2021-01-22 6.27 6.27 5.94 5.98 0.3M
2021-01-21 6.22 6.37 5.91 6.31 0.5M
2021-01-20 6.10 6.29 6.02 6.17 0.4M
2021-01-19 6.11 6.12 5.85 6.07 0.5M
2021-01-18 6.02 6.21 6.02 6.15 0.1M
2021-01-15 6.20 6.42 5.90 6.10 0.7M
2021-01-14 5.82 6.28 5.82 6.06 0.9M
2021-01-13 5.70 5.94 5.50 5.78 0.8M
2021-01-12 6.13 6.13 5.52 5.75 0.8M
2021-01-11 5.49 6.02 5.49 5.90 0.7M
2021-01-08 5.87 5.93 5.46 5.64 0.5M
2021-01-07 5.85 6.03 5.80 5.88 0.7M
2021-01-06 5.45 5.91 5.35 5.56 1.6M
2021-01-05 4.72 5.20 4.62 5.19 0.8M
2021-01-04 4.34 4.70 4.20 4.70 0.7M