Cannabis Strategic Ventures (OP: NUGS )

0.0130 +0.0010 (+8.33%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.150 2.150 2.010 2.030 32,489 -0.04(-1.93%)
Jan 30, 2018 2.070 2.200 2.020 2.070 22,207 +0.05(+2.48%)
Jan 29, 2018 2.230 2.230 1.965 2.020 67,588 -0.11(-5.16%)
Jan 26, 2018 2.200 2.500 2.000 2.130 135,135 -0.07(-3.18%)
Jan 25, 2018 2.290 2.402 2.200 2.200 81,788 -0.01(-0.68%)
Jan 24, 2018 2.095 2.430 2.050 2.215 105,147 +0.08(+3.99%)
Jan 23, 2018 2.210 2.470 1.920 2.130 189,709 -0.08(-3.62%)
Jan 22, 2018 1.600 2.480 1.250 2.210 477,537 +0.59(+36.42%)
Jan 19, 2018 1.730 1.730 1.500 1.620 240,615 -0.12(-6.90%)
Jan 18, 2018 2.020 2.200 1.670 1.740 353,886 -0.50(-22.32%)
Jan 17, 2018 2.810 2.810 2.200 2.240 273,096 -0.57(-20.28%)
Jan 16, 2018 2.910 3.100 2.900 2.810 235,890 -0.20(-6.64%)
Jan 12, 2018 3.010 3.010 3.010 0 -0.29(-8.79%)
Jan 11, 2018 3.600 3.740 3.110 3.300 365,264 -0.39(-10.57%)
Jan 10, 2018 3.990 4.250 3.290 3.690 345,051 -0.36(-8.89%)
Jan 09, 2018 3.050 4.450 3.030 4.050 779,627 +1.05(+35.00%)
Jan 08, 2018 2.350 3.480 2.320 3.000 816,574 +0.50(+20.00%)
Jan 05, 2018 2.975 3.000 2.000 2.500 477,947 -0.64(-20.38%)
Jan 04, 2018 5.650 5.750 2.060 3.140 1,523,762 -2.88(-47.80%)
Jan 03, 2018 2.300 7.130 2.285 6.015 1,657,425 +3.96(+192.01%)
Jan 02, 2018 0.9300 1.250 0.9139 2.060 756,954 +1.15(+125.14%)
Dec 29, 2017 0.9150 0.9150 0.9150 0 +0.23(+32.63%)
Dec 28, 2017 0.6800 0.7250 0.6001 0.6899 172,532 +0.01(+2.21%)
Dec 27, 2017 0.5700 0.6750 0.5650 0.6750 122,003 +0.11(+18.42%)
Dec 26, 2017 0.8200 0.8300 0.5100 0.5700 437,173 -0.23(-28.75%)
Dec 22, 2017 0.5475 0.8000 0.4500 0.8000 429,153 +0.29(+56.86%)
Dec 21, 2017 0.3600 0.5800 0.3600 0.5100 349,493 +0.15(+41.67%)
Dec 20, 2017 0.2250 0.5600 0.1600 0.3600 856,120 +0.20(+125.00%)
Dec 19, 2017 0.0790 0.2400 0.0789 0.1600 429,877 +0.08(+102.53%)
Dec 18, 2017 0.0580 0.0790 0.0580 0.0790 36,084 +0.02(+36.21%)
Dec 15, 2017 0.0580 0.0780 0.0580 0.0580 20,245 -0.02(-26.58%)
Dec 14, 2017 0.0640 0.0840 0.0640 0.0790 17,535 -0.01(-7.06%)
Dec 13, 2017 0.0840 0.0850 0.0590 0.0850 14,835 +0.00(+0.00%)
Dec 12, 2017 0.0890 0.0890 0.0800 0.0850 3,230 +0.01(+6.25%)
Dec 11, 2017 0.0795 0.0890 0.0590 0.0800 3,414 -0.01(-10.11%)
Dec 08, 2017 0.1040 0.1040 0.0590 0.0890 160,476 +0.01(+8.54%)
Dec 07, 2017 0.0850 0.0850 0.0800 0.0820 11,863 +0.03(+57.69%)
Dec 06, 2017 0.0542 0.0735 0.0520 0.0520 22,738 -0.00(-8.13%)
Dec 05, 2017 0.1140 0.1150 0.0550 0.0566 116,088 -0.06(-50.35%)
Dec 04, 2017 0.1000 0.1140 0.0995 0.1140 26,659 +0.03(+38.52%)
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.