U.S. Markets open in 9 hrs 14 mins

Auxly Cannabis Group Inc. (CBWTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2513-0.0012 (-0.46%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2021------
Jan 26, 20210.25000.26400.24800.25100.25101,763,200
Jan 25, 20210.29500.29500.25100.25300.25303,602,100
Jan 22, 20210.27600.29500.25500.26600.26602,609,700
Jan 21, 20210.30500.31000.27500.27900.27904,494,800
Jan 20, 20210.34200.35600.32000.33400.33402,085,900
Jan 19, 20210.29300.33000.29300.33000.33002,100,700
Jan 15, 20210.30900.33000.29100.29800.29801,892,800
Jan 14, 20210.27900.31000.27900.30000.30001,536,200
Jan 13, 20210.28800.29000.27500.28400.28401,206,500
Jan 12, 20210.29000.29100.25500.28600.28601,301,200
Jan 11, 20210.24900.27500.24900.26500.26501,619,400
Jan 08, 20210.29300.30000.25000.26500.26502,681,200
Jan 07, 20210.27000.28800.25800.28500.28502,450,400
Jan 06, 20210.24000.25800.23500.25700.25705,745,900
Jan 05, 20210.20100.23000.20100.23000.23001,814,800
Jan 04, 20210.18900.20900.18900.20900.20901,738,700
Dec 31, 20200.19900.20000.18000.19600.19602,817,300
Dec 30, 20200.18500.20000.18500.19300.19302,817,000
Dec 29, 20200.21100.21100.19100.19200.19202,368,700
Dec 28, 20200.21000.21500.20000.21100.21102,053,000
Dec 24, 20200.20000.21600.20000.20200.2020949,000
Dec 23, 20200.21600.22100.21200.21200.21201,297,800
Dec 22, 20200.23000.23000.21300.21700.21701,605,500
Dec 21, 20200.22100.22800.21300.22400.22401,343,700
Dec 18, 20200.23500.24300.22500.22800.22801,312,000
Dec 17, 20200.24700.24700.23100.23500.23501,445,900
Dec 16, 20200.23000.24400.22600.23700.23701,540,800
Dec 15, 20200.21500.23800.21000.22900.22901,380,600
Dec 14, 20200.24500.24500.21000.21500.21503,461,300
Dec 11, 20200.23100.24200.23000.23300.23303,124,000
Dec 10, 20200.24600.26100.23600.24000.24001,350,300
Dec 09, 20200.27000.28000.24800.25000.25001,506,700
Dec 08, 20200.26200.28000.25000.26700.26701,451,500
Dec 07, 20200.30500.30500.26600.27300.27302,697,200
Dec 04, 20200.25900.27500.23700.27500.27504,321,900
Dec 03, 20200.24000.24000.22900.24000.24001,037,100
Dec 02, 20200.24100.24100.22000.23500.2350663,100
Dec 01, 20200.24200.24200.22500.22600.22601,362,600
Nov 30, 20200.25600.25800.23000.23600.23603,136,900
Nov 27, 20200.24000.24000.21800.23600.2360438,600
Nov 25, 20200.22300.24000.22000.22900.2290590,200
Nov 24, 20200.25000.28900.20200.23000.23003,141,000
Nov 23, 20200.27900.28400.24000.26400.26401,526,200
Nov 20, 20200.30900.31000.26200.27300.27301,285,600
Nov 19, 20200.29600.31000.29200.31000.3100469,200
Nov 18, 20200.32700.32700.29600.30900.3090900,800
Nov 17, 20200.28500.31700.28400.31000.31001,215,500
Nov 16, 20200.30300.32100.27000.30400.30401,651,900
Nov 13, 20200.24100.32200.24100.32000.32002,767,200
Nov 12, 20200.23000.26000.23000.25500.25501,851,600
Nov 11, 20200.23100.24900.23100.24300.2430799,000
Nov 10, 20200.24000.24000.21000.23400.23401,349,100
Nov 09, 20200.23900.24800.21400.22700.22702,201,300
Nov 06, 20200.23000.24100.21600.22600.22601,859,200
Nov 05, 20200.18200.22000.17300.22000.22001,449,000
Nov 04, 20200.18800.19100.17600.18000.1800317,200
Nov 03, 20200.19200.19200.16500.18000.1800338,300
Nov 02, 20200.16700.19400.16700.18100.1810529,400
Oct 30, 20200.17400.18000.16800.17400.1740447,800
Oct 29, 20200.17400.18800.17300.17900.1790344,200
Oct 28, 20200.18000.19300.16200.17900.1790573,500
Oct 27, 20200.14600.19600.14600.19000.19001,544,100
Oct 26, 20200.16500.16500.14600.15000.1500860,100
Oct 23, 20200.15000.16900.15000.15800.1580973,600
Oct 22, 20200.16500.18500.14500.16900.16903,027,400
Oct 21, 20200.26300.27700.17000.17100.17105,401,000
Oct 20, 20200.27700.27700.25600.26900.26901,977,700
Oct 19, 20200.22200.25500.21500.24800.24802,884,700
Oct 16, 20200.18200.24000.18200.22000.22003,345,400
Oct 15, 20200.15300.19000.15300.18300.18301,830,700
Oct 14, 20200.11600.18200.11600.16300.16305,141,600
Oct 13, 20200.12500.13100.11600.13100.13101,047,300
Oct 12, 20200.11000.12400.10800.12200.12201,081,400
Oct 09, 20200.11100.11500.10300.11400.1140829,900
Oct 08, 20200.10000.11100.09800.11100.1110971,300
Oct 07, 20200.09200.11000.08000.10300.1030448,900
Oct 06, 20200.09800.10500.09600.10000.1000748,400
Oct 05, 20200.10000.11100.10000.10500.1050595,800
Oct 02, 20200.10700.11000.10000.10200.1020546,400
Oct 01, 20200.09200.11000.09200.10400.1040739,700
Sep 30, 20200.09100.10000.09100.09500.0950316,800
Sep 29, 20200.10500.10500.09500.09700.0970401,000
Sep 28, 20200.08800.10400.08800.10100.10101,176,000
Sep 25, 20200.09900.10500.08800.09700.0970480,700
Sep 24, 20200.09900.10000.09000.10000.1000635,600
Sep 23, 20200.10700.10700.09000.09300.09301,119,100
Sep 22, 20200.09600.10700.09200.10200.1020731,100
Sep 21, 20200.11600.11600.10000.10000.1000869,000
Sep 18, 20200.11800.11800.11000.11000.1100817,500
Sep 17, 20200.11600.12500.11600.11800.1180388,100
Sep 16, 20200.12000.12800.11900.12200.1220343,900
Sep 15, 20200.11900.12400.11700.12000.1200575,100
Sep 14, 20200.12100.13200.12000.12400.1240299,700
Sep 11, 20200.12700.12700.11600.12500.12501,203,500
Sep 10, 20200.11800.12900.11800.12300.1230650,900
Sep 09, 20200.12600.13000.12100.12200.1220955,700
Sep 08, 20200.12900.13700.12500.12600.1260514,700
Sep 04, 20200.14000.14000.12800.13400.1340561,700
Sep 03, 20200.13200.15000.12800.13200.1320805,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...