Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Auxly Cannabis Group Inc. (CBWTF)

0.0580
+0.0010
+(1.75%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.05700.05800.05200.05800.0580188,300
Apr 21, 20250.05500.05900.05300.05700.0570666,200
Apr 17, 20250.05700.05900.05200.05700.0570702,500
Apr 16, 20250.05500.05900.05200.05900.0590174,300
Apr 15, 20250.05500.05500.05200.05300.0530493,500
Apr 14, 20250.05200.06000.05000.05500.05501,058,100
Apr 11, 20250.05000.05800.05000.05800.0580281,100
Apr 10, 20250.05200.05600.05000.05300.0530720,600
Apr 9, 20250.05200.05400.05000.05300.0530818,600
Apr 8, 20250.05600.05600.04900.05300.0530401,500
Apr 7, 20250.05000.05600.05000.05600.0560489,500
Apr 4, 20250.05800.06000.05200.06000.0600395,900
Apr 3, 20250.05400.06100.04500.06100.0610651,600
Apr 2, 20250.05500.06300.05500.05900.05901,063,600
Apr 1, 20250.05300.06000.05300.06000.0600448,600
Mar 31, 20250.05400.05900.05400.05900.0590337,500
Mar 28, 20250.05700.06000.05500.05800.0580899,500
Mar 27, 20250.05700.06000.05100.06000.0600324,200
Mar 26, 20250.05600.06300.05600.05700.0570394,500
Mar 25, 20250.05900.06400.05600.06000.0600648,300
Mar 24, 20250.05000.06000.05000.06000.0600794,000
Mar 21, 20250.05000.05700.05000.05600.05601,121,700
Mar 20, 20250.06800.06800.05000.05300.05303,173,100
Mar 19, 20250.06300.06400.05000.06000.06002,925,200
Mar 18, 20250.05400.06500.05200.06300.06301,485,700
Mar 17, 20250.05700.05700.05000.05000.0500417,500
Mar 14, 20250.05500.05600.04600.05300.05301,022,700
Mar 13, 20250.05200.05200.04900.05000.0500973,500
Mar 12, 20250.05500.05500.05000.05200.0520851,000
Mar 11, 20250.06000.06000.04900.05300.0530473,900
Mar 10, 20250.05700.07000.04800.05200.05203,521,700
Mar 7, 20250.05400.06200.05400.06000.0600569,000
Mar 6, 20250.06000.06000.05300.05700.0570931,400
Mar 5, 20250.04900.05800.04900.05600.05601,977,100
Mar 4, 20250.05100.05600.05000.05000.0500820,600
Mar 3, 20250.04900.06000.04900.05300.05301,236,000
Feb 28, 20250.04700.06000.04700.06000.06001,842,500
Feb 27, 20250.04500.05000.04400.04900.04903,511,700
Feb 26, 20250.04000.04600.04000.04400.0440918,900
Feb 25, 20250.04300.04400.04000.04100.0410172,900
Feb 24, 20250.04600.04600.04100.04500.0450164,100
Feb 21, 20250.04500.04600.04300.04600.0460636,700
Feb 20, 20250.04500.04700.04200.04600.0460364,400
Feb 19, 20250.04300.04600.04200.04600.04601,162,300
Feb 18, 20250.04100.04600.04100.04400.04401,249,000
Feb 14, 20250.03600.04300.03600.04300.04301,113,500
Feb 13, 20250.03900.03900.03600.03800.0380148,000
Feb 12, 20250.03800.04000.03600.03800.0380198,500
Feb 11, 20250.03900.04000.03700.03900.03901,146,000
Feb 10, 20250.03500.04100.03500.04000.04001,192,200
Feb 7, 20250.04300.04500.03700.03800.03802,950,800
Feb 6, 20250.03900.04400.03900.04400.04401,444,000
Feb 5, 20250.03800.04100.03700.04100.04101,616,100
Feb 4, 20250.03700.03800.03500.03800.03801,768,000
Feb 3, 20250.03400.03600.03400.03600.03601,368,500
Jan 31, 20250.03600.03800.03200.03700.03701,390,300
Jan 30, 20250.03400.03700.03400.03500.0350242,300
Jan 29, 20250.03800.03800.03300.03400.03402,320,500
Jan 28, 20250.03200.03800.03200.03700.0370466,100
Jan 27, 20250.03400.03800.03200.03700.03701,519,700
Jan 24, 20250.03300.03500.03200.03500.03502,642,500
Jan 23, 20250.03200.03500.03200.03500.0350394,200
Jan 22, 20250.03700.03700.03100.03200.0320595,200
Jan 21, 20250.03300.03500.03000.03400.0340758,300
Jan 17, 20250.03100.03700.03100.03500.03501,081,800
Jan 16, 20250.03500.03600.03300.03600.03602,957,000
Jan 15, 20250.03400.03800.03400.03800.03803,438,600
Jan 14, 20250.03000.03800.03000.03400.03401,179,000
Jan 13, 20250.03600.03600.03100.03400.0340772,700
Jan 10, 20250.03300.03500.03000.03500.03501,600,400
Jan 8, 20250.03600.03800.03100.03400.0340893,700
Jan 7, 20250.03000.03800.03000.03500.03503,844,800
Jan 6, 20250.02800.03500.02800.03400.03402,865,600
Jan 3, 20250.02900.03300.02800.03300.03301,679,300
Jan 2, 20250.02500.03100.02500.03100.03102,013,000
Dec 31, 20240.02500.02900.02300.02700.02701,497,200
Dec 30, 20240.02100.02800.02100.02700.02701,986,600
Dec 27, 20240.02500.02700.02200.02500.02502,696,700
Dec 26, 20240.02500.02600.01900.02600.0260322,500
Dec 24, 20240.02100.02400.01900.02400.0240763,500
Dec 23, 20240.02000.02300.01900.02000.02002,480,600
Dec 20, 20240.02000.02300.02000.02100.0210344,200
Dec 19, 20240.02000.02300.02000.02300.0230337,800
Dec 18, 20240.01800.02500.01800.02200.0220314,700
Dec 17, 20240.02400.02500.02000.02300.02302,244,600
Dec 16, 20240.02400.02500.02200.02500.0250543,900
Dec 13, 20240.02500.02800.02400.02400.02401,183,000
Dec 12, 20240.02700.02900.02500.02500.0250278,600
Dec 11, 20240.02500.02900.02500.02800.02801,122,400
Dec 10, 20240.02700.02800.02700.02700.0270159,900
Dec 9, 20240.02700.02800.02700.02700.0270277,000
Dec 6, 20240.02500.02900.02500.02700.0270517,700
Dec 5, 20240.02500.02900.02500.02800.0280278,800
Dec 4, 20240.02500.02900.02500.02700.0270240,500
Dec 3, 20240.03000.03000.02500.02700.0270564,100
Dec 2, 20240.02700.02900.02700.02800.0280602,200
Nov 29, 20240.02700.02800.02700.02700.0270124,900
Nov 27, 20240.02600.02800.02600.02700.0270474,300
Nov 26, 20240.02700.02900.02500.02700.0270141,700
Nov 25, 20240.02700.03000.02600.02600.0260240,200
Nov 22, 20240.02400.02900.02300.02700.0270132,100
Nov 21, 20240.02500.02800.02500.02600.0260315,500
Nov 20, 20240.02500.02900.02500.02700.0270916,900
Nov 19, 20240.02600.03000.02500.02500.02502,473,500
Nov 18, 20240.03000.03000.02600.02800.0280400,800
Nov 15, 20240.03000.03100.02700.02700.0270709,600
Nov 14, 20240.02700.03000.02700.02900.0290211,900
Nov 13, 20240.03000.03100.02600.03000.0300548,500
Nov 12, 20240.03200.03200.03000.03000.0300814,100
Nov 11, 20240.03400.03600.03000.03100.0310731,200
Nov 8, 20240.03100.04000.02600.03500.03503,618,700
Nov 7, 20240.02600.03600.02600.03400.0340316,800
Nov 6, 20240.02900.03400.02900.03200.03201,151,200
Nov 5, 20240.03100.03600.03100.03500.0350612,600
Nov 4, 20240.02900.03500.02900.03400.034098,000
Nov 1, 20240.02600.03500.02600.03400.0340166,900
Oct 31, 20240.02900.03500.02900.03200.0320199,600
Oct 30, 20240.03100.03100.02900.02900.0290230,800
Oct 29, 20240.03000.03000.03000.03000.0300140,000
Oct 28, 20240.03000.03500.03000.03300.0330200,300
Oct 25, 20240.03000.03500.03000.03500.0350184,500
Oct 24, 20240.02900.03500.02900.03200.0320292,100
Oct 23, 20240.03000.03500.03000.03500.035098,600
Oct 22, 20240.03000.03500.03000.03500.0350359,700
Oct 21, 20240.02800.03500.02600.03300.0330137,700
Oct 18, 20240.02700.03500.02700.03500.0350434,800
Oct 17, 20240.02700.03500.02600.03500.0350164,900
Oct 16, 20240.02700.03300.02700.03300.0330179,500
Oct 15, 20240.03500.03500.02900.02900.0290198,300
Oct 14, 20240.02900.03500.02700.03200.03201,288,000
Oct 11, 20240.02700.02900.02600.02900.029076,000
Oct 10, 20240.02600.02800.02600.02700.027044,800
Oct 9, 20240.02600.02900.02600.02900.0290261,100
Oct 8, 20240.03300.03300.02700.02700.0270411,200
Oct 7, 20240.02700.03000.02700.02800.0280794,300
Oct 4, 20240.02900.02900.02600.02800.028074,200
Oct 3, 20240.03000.03000.02400.02900.02901,474,300
Oct 2, 20240.02600.02700.02600.02600.0260306,800
Oct 1, 20240.02600.02600.02600.02600.0260285,900
Sep 30, 20240.02700.02800.02600.02600.0260274,400
Sep 27, 20240.02200.02800.02000.02700.027053,500
Sep 26, 20240.02700.02800.02600.02700.0270645,800
Sep 25, 20240.02700.02900.02700.02800.0280459,800
Sep 24, 20240.02700.02800.02700.02700.0270177,000
Sep 23, 20240.02400.02800.02400.02700.0270431,600
Sep 20, 20240.02600.02800.02400.02700.0270308,600
Sep 19, 20240.02800.02900.02600.02700.0270600,800
Sep 18, 20240.02600.02900.02600.02800.0280333,600
Sep 17, 20240.02600.02800.02500.02700.0270123,300
Sep 16, 20240.02800.02900.02700.02800.0280183,900
Sep 13, 20240.03000.03000.02800.02900.0290282,300
Sep 12, 20240.02800.03000.02800.02900.0290131,700
Sep 11, 20240.03200.03200.02800.02800.028091,200
Sep 10, 20240.02600.03200.02600.03200.0320441,500
Sep 9, 20240.03100.03200.02600.02900.0290582,500
Sep 6, 20240.03200.03200.02900.03200.0320344,600
Sep 5, 20240.03200.03200.03000.03100.0310125,000
Sep 4, 20240.03500.03500.03100.03100.0310139,500
Sep 3, 20240.03200.03400.03000.03300.0330121,400
Aug 30, 20240.03200.03400.03100.03200.0320139,300
Aug 29, 20240.02800.03500.02800.03300.03301,058,300
Aug 28, 20240.03200.03200.03000.03000.0300223,000
Aug 27, 20240.03000.03300.03000.03100.0310272,900
Aug 26, 20240.03200.03300.03000.03300.0330307,200
Aug 23, 20240.03100.03500.02900.03300.0330474,300
Aug 22, 20240.03000.03200.02900.02900.0290392,800
Aug 21, 20240.03000.03200.03000.03200.0320159,300
Aug 20, 20240.03100.03200.03000.03100.031089,800
Aug 19, 20240.03500.03500.03100.03300.0330540,500
Aug 16, 20240.03200.03700.03200.03300.0330597,900
Aug 15, 20240.03400.04300.03200.03200.03202,595,500
Aug 14, 20240.03200.03400.03000.03300.0330771,500
Aug 13, 20240.02500.03400.02500.03300.03301,051,200
Aug 12, 20240.03000.03000.02600.02900.0290668,900
Aug 9, 20240.02900.02900.02600.02900.0290194,800
Aug 8, 20240.02800.02900.02600.02800.0280395,600
Aug 7, 20240.02500.02700.02400.02700.0270137,600
Aug 6, 20240.02200.02700.02200.02500.0250107,300
Aug 5, 20240.02400.02500.02200.02400.0240219,900
Aug 2, 20240.02500.02500.02500.02500.0250263,900
Aug 1, 20240.02500.02500.02500.02500.0250232,400
Jul 31, 20240.02500.02500.02500.02500.0250341,400
Jul 30, 20240.02500.02700.02500.02500.0250127,100
Jul 29, 20240.02800.02800.02500.02500.0250361,600
Jul 26, 20240.02500.02800.02500.02700.0270334,500
Jul 25, 20240.03000.03000.02500.02600.0260287,300
Jul 24, 20240.02200.02800.02200.02500.0250256,100
Jul 23, 20240.02400.02800.02400.02600.026084,400
Jul 22, 20240.02500.03000.02500.02800.02801,192,200
Jul 19, 20240.02500.02500.02500.02500.025022,900
Jul 18, 20240.02500.02600.02500.02500.0250219,100
Jul 17, 20240.02400.02600.02400.02500.0250277,900
Jul 16, 20240.02300.02600.02300.02500.0250262,800
Jul 15, 20240.02000.02300.02000.02300.0230157,800
Jul 12, 20240.02200.02300.02100.02300.0230337,800
Jul 11, 20240.02200.02300.01900.02300.0230103,900
Jul 10, 20240.02000.02200.02000.02200.0220411,700
Jul 9, 20240.02000.02300.02000.02200.022080,900
Jul 8, 20240.02100.02300.02000.02100.0210236,400
Jul 5, 20240.02300.02300.02000.02100.0210308,800
Jul 3, 20240.02000.02300.02000.02200.0220212,500
Jul 2, 20240.02000.02300.02000.02100.0210226,100
Jul 1, 20240.02300.02400.01900.02300.0230591,500
Jun 28, 20240.01600.02200.01600.02100.0210553,500
Jun 27, 20240.01900.02100.01900.01900.0190131,300
Jun 26, 20240.01900.02000.01900.01900.0190162,300
Jun 25, 20240.02100.02100.01900.01900.0190115,500
Jun 24, 20240.01800.02100.01600.02000.0200228,700
Jun 21, 20240.01800.02200.01800.02000.0200257,000
Jun 20, 20240.02300.02300.01900.02000.02003,560,300
Jun 18, 20240.02200.02400.02200.02200.0220363,100
Jun 17, 20240.02100.02400.02000.02300.0230157,500
Jun 14, 20240.02200.02300.02200.02200.0220181,000
Jun 13, 20240.02200.02300.02200.02200.0220119,400
Jun 12, 20240.02200.02300.02100.02200.0220414,700
Jun 11, 20240.02000.02300.02000.02200.0220247,400
Jun 10, 20240.02300.02600.02200.02300.0230208,700
Jun 7, 20240.02400.02500.02200.02300.0230206,400
Jun 6, 20240.02600.02600.02200.02400.02401,315,700
Jun 5, 20240.02000.02700.02000.02500.0250512,400
Jun 4, 20240.02500.02600.02200.02200.0220614,400
Jun 3, 20240.02700.02800.02500.02500.0250564,200
May 31, 20240.02900.02900.02500.02600.0260937,800
May 30, 20240.02900.03000.02600.02700.0270343,000
May 29, 20240.03100.03200.02900.02900.0290884,900
May 28, 20240.03400.03500.03100.03200.0320248,500
May 24, 20240.03600.03600.03300.03300.0330619,600
May 23, 20240.03600.03600.03600.03600.0360190,000
May 22, 20240.03700.03700.03600.03600.0360576,500
May 21, 20240.03700.04100.03700.03700.0370566,900
May 20, 20240.03700.04100.03700.03700.037096,100
May 17, 20240.03900.04000.03600.03700.0370399,200
May 16, 20240.04000.04000.03700.03800.0380444,700
May 15, 20240.03600.04100.03600.04000.0400216,900
May 14, 20240.03700.03800.03600.03800.0380447,700
May 13, 20240.04400.04400.03700.03700.03701,198,000
May 10, 20240.04300.04400.04300.04400.0440422,600
May 9, 20240.04200.04400.04200.04400.0440301,400
May 8, 20240.04300.04400.04100.04400.0440587,500
May 7, 20240.04000.04400.04000.04200.0420357,400
May 6, 20240.04000.04400.04000.04200.04201,619,400
May 3, 20240.03800.04100.03800.04100.0410617,900
May 2, 20240.04000.04100.03900.04000.0400593,500
May 1, 20240.04000.04400.03700.03900.0390773,200
Apr 30, 20240.03700.04400.03300.04200.04201,678,700
Apr 29, 20240.03600.03800.03600.03600.0360388,500
Apr 26, 20240.03600.03800.03600.03700.0370119,800
Apr 25, 20240.03800.03900.03600.03800.0380686,600
Apr 24, 20240.03800.03800.03600.03700.0370120,300
Apr 23, 20240.03500.03700.03500.03700.0370313,200

Related Tickers

ITHUF iAnthus Capital Holdings, Inc.
0.0080
+5.26%
 
MEDIF MediPharm Labs Corp.
0.0590
-3.44%
 
CWBHF Charlotte's Web Holdings, Inc.
0.0900
+11.18%
 
MRMD MariMed Inc.
0.0930
-2.11%
 
CNTMF FLUENT Corp.
0.0510
0.00%
 
DBCCF Decibel Cannabis Company Inc.
0.0455
0.00%
 
TLLTF TILT Holdings Inc.
0.0070
+1.45%
 
AVCNF Avicanna Inc.
0.1820
0.00%
 
VREOF Vireo Growth Inc.
0.3670
+4.86%
 
AAWH Ascend Wellness Holdings, Inc.
0.3590
+0.11%