CANNABIS WHEATON INCOME (KWFLF) Exchange: PINK
Data as of May 6, 2024
$0.78 ($-0.01) -1.27%
CANNABIS WHEATON INCOME - Daily Information
Click for more stock information on CANNABIS WHEATON INCOME.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.79 |
| Previous Close | $0.78 |
| High | $0.80 |
| Low | $0.77 |
| Adjusted Open | $0.79 |
| Previous Adjusted Close | $0.78 |
| Adjusted High | $0.80 |
| Adjusted Low | $0.77 |
About CANNABIS WHEATON INCOME (KWFLF)
DELISTED - CANNABIS WHEATON INCOME
Invest in CANNABIS WHEATON INCOME (KWFLF)
Historical Stock Data for CANNABIS WHEATON INCOME (KWFLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 513,259 |
| 2017-10-31 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 576,692 |
| 2017-10-30 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 791,409 |
| 2017-10-27 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 343,631 |
| 2017-10-26 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 364,658 |
| 2017-10-25 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 746,687 |
| 2017-10-24 | $0.80 | $0.83 | $0.79 | $0.79 | $0.79 | 503,177 |
| 2017-10-23 | $0.77 | $0.81 | $0.77 | $0.80 | $0.80 | 802,261 |
| 2017-10-20 | $0.74 | $0.79 | $0.73 | $0.75 | $0.75 | 383,155 |
| 2017-10-19 | $0.78 | $0.78 | $0.72 | $0.74 | $0.74 | 519,832 |
| 2017-10-18 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 232,917 |
| 2017-10-17 | $0.81 | $0.81 | $0.77 | $0.80 | $0.80 | 377,877 |
| 2017-10-16 | $0.83 | $0.83 | $0.79 | $0.80 | $0.80 | 553,495 |
| 2017-10-13 | $0.83 | $0.85 | $0.78 | $0.80 | $0.80 | 818,363 |
| 2017-10-12 | $0.81 | $0.84 | $0.80 | $0.83 | $0.83 | 1,333,167 |
| 2017-10-11 | $0.74 | $0.80 | $0.71 | $0.80 | $0.80 | 1,054,986 |
| 2017-10-10 | $0.74 | $0.76 | $0.71 | $0.72 | $0.72 | 896,606 |
| 2017-10-09 | $0.75 | $0.77 | $0.72 | $0.76 | $0.76 | 1,172,505 |
| 2017-10-06 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 557,459 |
| 2017-10-05 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 388,238 |
| 2017-10-04 | $0.71 | $0.73 | $0.70 | $0.71 | $0.71 | 315,382 |
| 2017-10-03 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 576,713 |
| 2017-10-02 | $0.66 | $0.71 | $0.66 | $0.69 | $0.69 | 459,628 |
| 2017-09-29 | $0.69 | $0.69 | $0.64 | $0.66 | $0.66 | 539,487 |
| 2017-09-28 | $0.69 | $0.70 | $0.65 | $0.68 | $0.68 | 476,792 |
| 2017-09-27 | $0.71 | $0.72 | $0.68 | $0.68 | $0.68 | 569,642 |
| 2017-09-26 | $0.75 | $0.76 | $0.68 | $0.69 | $0.69 | 609,054 |
| 2017-09-25 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 901,339 |
| 2017-09-22 | $0.82 | $0.82 | $0.75 | $0.76 | $0.76 | 701,991 |
| 2017-09-21 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 722,081 |
| 2017-09-20 | $0.84 | $0.87 | $0.80 | $0.81 | $0.81 | 876,176 |
| 2017-09-19 | $0.97 | $0.98 | $0.77 | $0.82 | $0.82 | 1,485,292 |
| 2017-09-18 | $0.77 | $0.94 | $0.77 | $0.92 | $0.92 | 1,164,680 |
| 2017-09-15 | $0.74 | $0.77 | $0.70 | $0.77 | $0.77 | 325,170 |
| 2017-09-14 | $0.65 | $0.74 | $0.64 | $0.73 | $0.73 | 338,045 |
| 2017-09-13 | $0.63 | $0.65 | $0.62 | $0.64 | $0.64 | 324,162 |
| 2017-09-12 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | 390,447 |
| 2017-09-11 | $0.64 | $0.65 | $0.61 | $0.63 | $0.63 | 700,991 |
| 2017-09-08 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 311,310 |
| 2017-09-07 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 213,117 |
| 2017-09-06 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 93,765 |
| 2017-09-05 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 153,828 |
| 2017-09-01 | $0.58 | $0.63 | $0.58 | $0.63 | $0.63 | 74,730 |
| 2017-08-31 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 30,720 |
| 2017-08-30 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 111,877 |
| 2017-08-29 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 47,496 |
| 2017-08-28 | $0.58 | $0.60 | $0.55 | $0.60 | $0.60 | 219,814 |
| 2017-08-25 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 97,344 |
| 2017-08-24 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 59,202 |
| 2017-08-23 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 118,241 |
| 2017-08-22 | $0.59 | $0.59 | $0.57 | $0.59 | $0.59 | 27,067 |
| 2017-08-21 | $0.59 | $0.61 | $0.57 | $0.59 | $0.59 | 70,457 |
| 2017-08-18 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 120,880 |
| 2017-08-17 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 127,435 |
| 2017-08-16 | $0.59 | $0.60 | $0.57 | $0.60 | $0.60 | 58,639 |
| 2017-08-15 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 53,848 |
| 2017-08-14 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 72,834 |
| 2017-08-11 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 79,400 |
| 2017-08-10 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 46,013 |
| 2017-08-09 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 110,726 |
| 2017-08-08 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 98,947 |
| 2017-08-07 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 52,513 |
| 2017-08-04 | $0.58 | $0.60 | $0.56 | $0.60 | $0.60 | 85,095 |
| 2017-08-03 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 113,988 |
| 2017-08-02 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 194,222 |
| 2017-08-01 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 38,000 |
| 2017-07-31 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 127,805 |
| 2017-07-28 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 105,840 |
| 2017-07-27 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 117,310 |
| 2017-07-26 | $0.63 | $0.63 | $0.61 | $0.63 | $0.63 | 187,669 |
| 2017-07-25 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 93,754 |
| 2017-07-24 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 63,331 |
| 2017-07-21 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 140,671 |
| 2017-07-20 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 123,258 |
| 2017-07-19 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 173,259 |
| 2017-07-18 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 206,344 |
| 2017-07-17 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 221,573 |
| 2017-07-14 | $0.62 | $0.63 | $0.59 | $0.63 | $0.63 | 278,875 |
| 2017-07-13 | $0.64 | $0.66 | $0.60 | $0.61 | $0.61 | 163,147 |
| 2017-07-12 | $0.65 | $0.71 | $0.61 | $0.67 | $0.67 | 233,568 |
| 2017-07-11 | $0.58 | $0.61 | $0.52 | $0.56 | $0.56 | 424,835 |
| 2017-07-10 | $0.68 | $0.68 | $0.60 | $0.62 | $0.62 | 421,658 |
| 2017-07-07 | $0.70 | $0.71 | $0.66 | $0.68 | $0.68 | 289,686 |
| 2017-07-06 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 450,055 |
| 2017-07-05 | $0.77 | $0.78 | $0.72 | $0.73 | $0.73 | 681,115 |
| 2017-07-03 | $0.81 | $0.84 | $0.80 | $0.84 | $0.84 | 225,676 |
| 2017-06-30 | $0.83 | $0.84 | $0.77 | $0.79 | $0.79 | 327,497 |
| 2017-06-29 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 495,729 |
| 2017-06-28 | $0.77 | $0.87 | $0.75 | $0.82 | $0.82 | 1,512,520 |
| 2017-06-27 | $0.74 | $0.75 | $0.72 | $0.75 | $0.75 | 739,260 |
| 2017-06-26 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 151,105 |
| 2017-06-23 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 38,507 |
| 2017-06-22 | $0.73 | $0.76 | $0.71 | $0.74 | $0.74 | 27,812 |
| 2017-06-21 | $0.71 | $0.75 | $0.71 | $0.71 | $0.71 | 52,142 |
| 2017-06-20 | $0.73 | $0.74 | $0.64 | $0.73 | $0.73 | 555,532 |
| 2017-06-19 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 107,284 |
| 2017-06-16 | $0.76 | $0.76 | $0.73 | $0.75 | $0.75 | 40,806 |
| 2017-06-15 | $0.75 | $0.77 | $0.72 | $0.76 | $0.76 | 81,201 |
| 2017-06-14 | $0.76 | $0.76 | $0.72 | $0.75 | $0.75 | 331,762 |
| 2017-06-13 | $0.76 | $0.78 | $0.75 | $0.76 | $0.76 | 310,506 |
| 2017-06-12 | $0.76 | $0.78 | $0.72 | $0.76 | $0.76 | 105,215 |
| 2017-06-09 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 384,787 |
| 2017-06-08 | $0.70 | $0.78 | $0.69 | $0.77 | $0.77 | 600,043 |
| 2017-06-07 | $0.81 | $0.81 | $0.71 | $0.72 | $0.72 | 446,887 |
| 2017-06-06 | $0.75 | $0.84 | $0.73 | $0.84 | $0.84 | 122,365 |
| 2017-06-05 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2017-06-02 | $0.88 | $0.90 | $0.84 | $0.87 | $0.87 | 91,429 |
| 2017-06-01 | $0.85 | $0.88 | $0.84 | $0.86 | $0.86 | 197,497 |
| 2017-05-31 | $0.75 | $0.84 | $0.72 | $0.84 | $0.84 | 494,967 |
| 2017-05-30 | $0.92 | $0.93 | $0.85 | $0.85 | $0.85 | 1,111,612 |
| 2017-05-26 | $0.94 | $1.10 | $0.83 | $0.87 | $0.87 | 38,868 |
| 2017-05-25 | $1.01 | $1.14 | $0.88 | $0.92 | $0.92 | 296,595 |
| 2017-05-24 | $1.05 | $1.38 | $1.02 | $1.07 | $1.07 | 347,251 |
| 2017-05-23 | $1.55 | $1.90 | $0.95 | $1.02 | $1.02 | 320,909 |
| 2017-05-22 | $1.39 | $1.95 | $1.39 | $1.63 | $1.63 | 843,381 |
| 2017-05-19 | $1.12 | $1.23 | $1.06 | $1.16 | $1.16 | 241,706 |
| 2017-05-18 | $0.83 | $1.14 | $0.80 | $1.00 | $1.00 | 160,570 |
| 2017-05-17 | $0.81 | $0.88 | $0.79 | $0.85 | $0.85 | 100,665 |
| 2017-05-16 | $0.91 | $0.98 | $0.77 | $0.83 | $0.83 | 159,265 |
| 2017-05-15 | $0.95 | $1.00 | $0.72 | $0.93 | $0.93 | 212,223 |
| 2017-05-12 | $1.04 | $1.05 | $0.87 | $0.91 | $0.91 | 125,600 |
| 2017-05-11 | $1.17 | $2.00 | $0.95 | $0.97 | $0.97 | 158,618 |
| 2017-05-10 | $1.10 | $1.25 | $1.04 | $1.13 | $1.13 | 127,463 |
| 2017-05-09 | $1.17 | $1.18 | $0.92 | $1.03 | $1.03 | 41,389 |
| 2017-05-08 | $1.45 | $1.46 | $1.03 | $1.10 | $1.10 | 98,917 |
| 2017-05-05 | $2.30 | $2.30 | $1.18 | $1.20 | $1.20 | 4,730 |
| 2017-05-04 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 5,500 |
| 2017-05-03 | $1.07 | $2.30 | $1.04 | $1.05 | $1.05 | 19,465 |
| 2017-05-02 | $1.04 | $1.04 | $0.98 | $0.98 | $0.98 | 1,245 |
| 2017-05-01 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 3,300 |
| 2017-04-28 | $1.03 | $2.30 | $0.99 | $1.06 | $1.06 | 39,749 |
| 2017-04-27 | $0.98 | $1.00 | $0.95 | $0.99 | $0.99 | 18,150 |
| 2017-04-26 | $0.95 | $0.96 | $0.87 | $0.93 | $0.93 | 91,341 |
| 2017-04-25 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,251 |
| 2017-04-24 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,250 |
| 2017-04-21 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2017-04-20 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2017-04-19 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2017-04-18 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2017-04-17 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2017-04-13 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2017-04-12 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2017-04-11 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2017-04-10 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2017-04-07 | $7.08 | $7.08 | $7.08 | $7.08 | $2.36 | 3,000 |
CANNABIS WHEATON INCOME (KWFLF) News Headlines
Recent CANNABIS WHEATON INCOME (KWFLF) News
Similar Companies to CANNABIS WHEATON INCOME (KWFLF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |