Cannabis Strategic Ventures (OP: NUGS )

0.0200 +0.0005 (+2.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.0189 0.0235 0.0189 0.0199 1,192,611 -0.00(-7.87%)
Jan 28, 2022 0.0205 0.0235 0.0188 0.0216 1,232,381 -0.00(-1.82%)
Jan 27, 2022 0.0235 0.0235 0.0192 0.0220 2,846,245 +0.00(+7.32%)
Jan 26, 2022 0.0226 0.0226 0.0188 0.0205 2,510,360 -0.00(-9.29%)
Jan 25, 2022 0.0260 0.0260 0.0175 0.0226 1,632,806 +0.00(+5.12%)
Jan 24, 2022 0.0233 0.0249 0.0205 0.0215 1,927,932 -0.00(-10.79%)
Jan 21, 2022 0.0240 0.0265 0.0232 0.0241 1,277,347 -0.00(-3.60%)
Jan 20, 2022 0.0282 0.0282 0.0236 0.0250 770,684 -0.00(-7.06%)
Jan 19, 2022 0.0299 0.0299 0.0246 0.0269 1,066,871 +0.00(+1.51%)
Jan 18, 2022 0.0267 0.0270 0.0263 0.0265 386,699 -0.00(-3.64%)
Jan 14, 2022 0.0275 0 -0.00(-1.79%)
Jan 13, 2022 0.0300 0.0300 0.0277 0.0280 144,402 +0.00(+0.00%)
Jan 12, 2022 0.0263 0.0287 0.0250 0.0280 276,014 +0.00(+4.09%)
Jan 11, 2022 0.0255 0.0300 0.0255 0.0269 362,963 +0.00(+2.28%)
Jan 10, 2022 0.0299 0.0299 0.0260 0.0263 411,279 -0.00(-2.59%)
Jan 07, 2022 0.0273 0.0299 0.0250 0.0270 1,429,308 +0.00(+0.37%)
Jan 06, 2022 0.0271 0.0280 0.0269 0.0269 670,554 -0.00(-2.18%)
Jan 05, 2022 0.0299 0.0299 0.0268 0.0275 748,814 +0.00(+5.77%)
Jan 04, 2022 0.0250 0.0260 0.0232 0.0260 431,518 +0.00(+4.00%)
Jan 03, 2022 0.0240 0.0260 0.0226 0.0250 1,552,534 +0.00(+7.76%)
Dec 31, 2021 0.0248 0.0248 0.0211 0.0232 3,047,542 -0.00(-2.52%)
Dec 30, 2021 0.0220 0.0255 0.0215 0.0238 1,668,574 +0.00(+10.70%)
Dec 29, 2021 0.0250 0.0261 0.0201 0.0215 4,571,706 -0.00(-14.00%)
Dec 28, 2021 0.0263 0.0264 0.0235 0.0250 1,285,398 -0.00(-3.85%)
Dec 27, 2021 0.0275 0.0275 0.0256 0.0260 429,486 +0.00(+1.17%)
Dec 23, 2021 0.0250 0.0275 0.0250 0.0257 223,028 +0.00(+2.80%)
Dec 22, 2021 0.0285 0.0285 0.0250 0.0250 823,404 -0.00(-4.21%)
Dec 21, 2021 0.0290 0.0299 0.0240 0.0261 2,114,145 -0.00(-6.12%)
Dec 20, 2021 0.0280 0.0295 0.0250 0.0278 1,371,860 -0.00(-0.71%)
Dec 17, 2021 0.0271 0.0343 0.0270 0.0280 3,122,576 +0.00(+10.67%)
Dec 16, 2021 0.0268 0.0285 0.0250 0.0253 936,447 -0.00(-5.60%)
Dec 15, 2021 0.0280 0.0285 0.0253 0.0268 796,924 +0.00(+1.13%)
Dec 14, 2021 0.0260 0.0285 0.0252 0.0265 351,105 -0.00(-1.85%)
Dec 13, 2021 0.0280 0.0282 0.0260 0.0270 703,127 -0.00(-3.57%)
Dec 10, 2021 0.0264 0.0285 0.0260 0.0280 1,837,266 +0.00(+0.36%)
Dec 09, 2021 0.0280 0.0290 0.0262 0.0279 1,758,816 -0.00(-0.36%)
Dec 08, 2021 0.0290 0.0295 0.0262 0.0280 2,646,361 +0.00(+9.37%)
Dec 07, 2021 0.0290 0.0299 0.0250 0.0256 2,320,650 -0.00(-1.54%)
Dec 06, 2021 0.0260 0.0314 0.0250 0.0260 893,579 -0.00(-4.41%)
Dec 03, 2021 0.0283 0.0285 0.0260 0.0272 1,386,703 -0.00(-4.56%)
Dec 02, 2021 0.0300 0.0300 0.0270 0.0285 947,787 -0.00(-5.00%)
Dec 01, 2021 0.0271 0.0300 0.0265 0.0300 1,065,800 +0.00(+5.26%)
Nov 30, 2021 0.0289 0.0314 0.0264 0.0285 940,803 -0.00(-3.72%)
Nov 29, 2021 0.0310 0.0314 0.0290 0.0296 704,534 -0.00(-5.73%)
Nov 26, 2021 0.0290 0.0314 0.0281 0.0314 380,863 +0.00(+8.28%)
Nov 24, 2021 0.0309 0.0320 0.0261 0.0290 2,976,150 -0.00(-3.33%)
Nov 23, 2021 0.0281 0.0310 0.0280 0.0300 1,556,783 -0.00(-9.91%)
Nov 22, 2021 0.0330 0.0342 0.0280 0.0333 1,737,259 +0.00(+1.22%)
Nov 19, 2021 0.0345 0.0345 0.0298 0.0329 5,653,892 -0.00(-3.24%)
Nov 18, 2021 0.0345 0.0348 0.0300 0.0340 2,814,506 -0.00(-1.45%)
Nov 17, 2021 0.0350 0.0370 0.0331 0.0345 3,298,275 -0.00(-4.17%)
Nov 16, 2021 0.0375 0.0400 0.0350 0.0360 6,785,963 +0.00(+0.00%)
Nov 15, 2021 0.0400 0.0430 0.0360 0.0360 2,336,665 -0.00(-7.69%)
Nov 12, 2021 0.0400 0.0440 0.0366 0.0390 8,484,405 -0.00(-2.50%)
Nov 11, 2021 0.0420 0.0420 0.0400 0.0400 1,098,266 -0.00(-3.85%)
Nov 10, 2021 0.0430 0.0416 1,115,658 -0.00(-3.26%)
Nov 09, 2021 0.0450 0.0450 0.0417 0.0430 1,086,074 +0.00(+0.00%)
Nov 08, 2021 0.0450 0.0450 0.0450 0.0430 813,765 +0.00(+2.38%)
Nov 05, 2021 0.0490 0.0490 0.0401 0.0420 530,105 -0.00(-6.67%)
Nov 04, 2021 0.0436 0.0460 0.0413 0.0450 1,356,441 +0.00(+10.57%)
Nov 03, 2021 0.0395 0.0450 0.0385 0.0407 549,444 +0.00(+2.26%)
Nov 02, 2021 0.0400 0.0405 0.0383 0.0398 1,175,811 -0.00(-5.24%)
Nov 01, 2021 0.0450 0.0430 0.0380 0.0420 989,614 -0.00(-2.33%)
Oct 29, 2021 0.0450 0.0454 0.0411 0.0430 509,793 -0.00(-4.44%)
Oct 28, 2021 0.0485 0.0485 0.0440 0.0450 770,363 -0.00(-3.02%)
Oct 27, 2021 0.0439 0.0495 0.0439 0.0464 1,029,387 +0.00(+3.11%)
Oct 26, 2021 0.0495 0.0450 1,292,003 +0.00(+4.65%)
Oct 25, 2021 0.0421 0.0468 0.0408 0.0430 1,911,337 +0.00(+0.47%)
Oct 22, 2021 0.0495 0.0495 0.0428 0.0428 1,085,825 -0.00(-8.74%)
Oct 21, 2021 0.0490 0.0490 0.0440 0.0469 290,050 +0.00(+3.30%)
Oct 20, 2021 0.0460 0.0475 0.0430 0.0454 1,118,725 +0.00(+4.37%)
Oct 19, 2021 0.0460 0.0460 0.0411 0.0435 1,070,123 -0.00(-1.14%)
Oct 18, 2021 0.0436 0.0488 0.0418 0.0440 975,533 -0.00(-8.14%)
Oct 15, 2021 0.0435 0.0480 0.0433 0.0479 220,489 +0.00(+8.86%)
Oct 14, 2021 0.0430 0.0453 0.0416 0.0440 1,125,457 +0.00(+2.33%)
Oct 13, 2021 0.0460 0.0489 0.0426 0.0430 570,129 -0.00(-6.52%)
Oct 12, 2021 0.0490 0.0498 0.0450 0.0460 1,188,800 -0.00(-6.12%)
Oct 11, 2021 0.0470 0.0490 0.0460 0.0490 481,333 +0.00(+4.93%)
Oct 08, 2021 0.0460 0.0500 0.0452 0.0467 1,307,200 +0.00(+1.52%)
Oct 07, 2021 0.0490 0.0515 0.0450 0.0460 1,880,028 -0.00(-6.12%)
Oct 06, 2021 0.0480 0.0490 0.0470 0.0490 1,103,201 +0.00(+2.08%)
Oct 05, 2021 0.0470 0.0525 0.0450 0.0480 4,291,059 +0.00(+6.43%)
Oct 04, 2021 0.0452 0.0499 0.0450 0.0451 552,894 -0.00(-4.25%)
Oct 01, 2021 0.0489 0.0499 0.0450 0.0471 1,235,832 -0.00(-3.68%)
Sep 30, 2021 0.0490 0.0490 0.0469 0.0489 825,062 +0.00(+1.87%)
Sep 29, 2021 0.0507 0.0508 0.0478 0.0480 998,000 -0.00(-5.33%)
Sep 28, 2021 0.0500 0.0507 0.0450 0.0507 2,328,337 +0.00(+5.63%)
Sep 27, 2021 0.0485 0.0530 0.0449 0.0480 1,197,611 -0.00(-2.64%)
Sep 24, 2021 0.0485 0.0540 0.0485 0.0493 790,300 +0.00(+0.61%)
Sep 23, 2021 0.0500 0.0540 0.0402 0.0490 2,056,779 +0.00(+2.08%)
Sep 22, 2021 0.0499 0.0500 0.0459 0.0480 1,183,276 -0.00(-3.03%)
Sep 21, 2021 0.0481 0.0500 0.0466 0.0495 916,193 +0.00(+6.00%)
Sep 20, 2021 0.0475 0.0500 0.0467 0.0467 1,040,938 -0.00(-6.60%)
Sep 17, 2021 0.0488 0.0505 0.0480 0.0500 179,407 +0.00(+1.01%)
Sep 16, 2021 0.0520 0.0520 0.0495 0.0495 96,482 -0.00(-0.80%)
Sep 15, 2021 0.0492 0.0520 0.0474 0.0499 702,708 +0.00(+0.00%)
Sep 14, 2021 0.0500 0.0535 0.0482 0.0499 492,014 -0.00(-2.16%)
Sep 13, 2021 0.0500 0.0536 0.0495 0.0510 1,024,903 -0.00(-1.92%)
Sep 10, 2021 0.0515 0.0530 0.0480 0.0520 2,023,056 +0.00(+4.00%)
Sep 09, 2021 0.0505 0.0545 0.0471 0.0500 1,446,850 -0.00(-1.19%)
Sep 08, 2021 0.0511 0.0544 0.0500 0.0506 422,343 -0.00(-0.98%)
Sep 07, 2021 0.0513 0.0540 0.0495 0.0511 718,403 -0.00(-0.78%)
Sep 03, 2021 0.0548 0.0567 0.0510 0.0515 1,082,675 -0.00(-4.63%)
Sep 02, 2021 0.0531 0.0575 0.0507 0.0540 1,057,364 +0.00(+0.93%)
Sep 01, 2021 0.0550 0.0550 0.0513 0.0535 539,590 -0.00(-2.19%)
Aug 31, 2021 0.0550 0.0550 0.0530 0.0547 538,267 -0.00(-2.32%)
Aug 30, 2021 0.0548 0.0580 0.0520 0.0560 521,801 +0.00(+0.00%)
Aug 27, 2021 0.0575 0.0580 0.0547 0.0560 570,880 -0.00(-1.75%)
Aug 26, 2021 0.0560 0.0694 0.0490 0.0570 3,548,069 -0.00(-0.87%)
Aug 25, 2021 0.0623 0.0623 0.0541 0.0575 816,774 -0.00(-7.70%)
Aug 24, 2021 0.0618 0.0623 0.0582 0.0623 734,555 +0.00(+3.83%)
Aug 23, 2021 0.0583 0.0614 0.0580 0.0600 423,538 +0.00(+0.50%)
Aug 20, 2021 0.0593 0.0639 0.0560 0.0597 343,306 +0.00(+2.05%)
Aug 19, 2021 0.0600 0.0649 0.0581 0.0585 185,320 -0.00(-7.00%)
Aug 18, 2021 0.0560 0.0688 0.0531 0.0629 512,438 +0.00(+7.89%)
Aug 17, 2021 0.0530 0.0595 0.0530 0.0583 367,788 +0.00(+1.39%)
Aug 16, 2021 0.0550 0.0597 0.0530 0.0575 225,046 -0.00(-0.35%)
Aug 13, 2021 0.0589 0.0618 0.0559 0.0577 403,818 +0.00(+3.04%)
Aug 12, 2021 0.0620 0.0650 0.0551 0.0560 1,123,281 -0.01(-11.11%)
Aug 11, 2021 0.0658 0.0679 0.0600 0.0630 233,971 -0.01(-7.35%)
Aug 10, 2021 0.0620 0.0680 0.0620 0.0680 243,630 +0.00(+6.25%)
Aug 09, 2021 0.0660 0.0689 0.0635 0.0640 309,762 -0.00(-3.03%)
Aug 06, 2021 0.0616 0.0690 0.0616 0.0660 210,699 +0.00(+0.00%)
Aug 05, 2021 0.0695 0.0695 0.0554 0.0660 1,280,210 +0.00(+2.48%)
Aug 04, 2021 0.0670 0.0670 0.0644 0.0644 131,873 -0.00(-3.88%)
Aug 03, 2021 0.0700 0.0720 0.0630 0.0670 295,238 +0.00(+0.00%)
Aug 02, 2021 0.0710 0.0710 0.0646 0.0670 236,455 -0.00(-1.47%)
Jul 30, 2021 0.0690 0.0728 0.0648 0.0680 750,030 -0.00(-2.86%)
Jul 29, 2021 0.0720 0.0730 0.0690 0.0700 364,798 +0.00(+0.00%)
Jul 28, 2021 0.0675 0.0720 0.0660 0.0700 454,627 +0.00(+1.60%)
Jul 27, 2021 0.0689 0.0729 0.0689 0.0689 140,075 +0.00(+0.15%)
Jul 26, 2021 0.0695 0.0729 0.0660 0.0688 470,772 -0.00(-0.29%)
Jul 23, 2021 0.0693 0.0705 0.0681 0.0690 246,074 +0.00(+1.17%)
Jul 22, 2021 0.0700 0.0717 0.0674 0.0682 402,271 -0.00(-0.73%)
Jul 21, 2021 0.0680 0.0720 0.0674 0.0687 544,407 +0.00(+1.48%)
Jul 20, 2021 0.0650 0.0680 0.0650 0.0677 111,653 +0.00(+0.59%)
Jul 19, 2021 0.0650 0.0700 0.0650 0.0673 199,125 -0.00(-0.30%)
Jul 16, 2021 0.0705 0.0710 0.0650 0.0675 337,584 +0.00(+0.75%)
Jul 15, 2021 0.0680 0.0699 0.0650 0.0670 496,322 -0.00(-0.74%)
Jul 14, 2021 0.0710 0.0729 0.0650 0.0675 615,254 -0.00(-4.93%)
Jul 13, 2021 0.0700 0.0724 0.0660 0.0710 1,558,625 +0.00(+7.58%)
Jul 12, 2021 0.0690 0.0700 0.0660 0.0660 335,034 -0.00(-3.08%)
Jul 09, 2021 0.0650 0.0700 0.0650 0.0681 176,676 +0.00(+3.18%)
Jul 08, 2021 0.0695 0.0720 0.0660 0.0660 308,398 -0.00(-7.04%)
Jul 07, 2021 0.0710 0.0720 0.0700 0.0710 442,950 -0.00(-0.28%)
Jul 06, 2021 0.0715 0.0731 0.0700 0.0712 241,934 -0.00(-1.52%)
Jul 02, 2021 0.0747 0.0747 0.0700 0.0723 133,594 +0.00(+1.12%)
Jul 01, 2021 0.0769 0.0769 0.0700 0.0715 161,771 +0.00(+3.62%)
Jun 30, 2021 0.0721 0.0750 0.0690 0.0690 384,777 -0.01(-8.00%)
Jun 29, 2021 0.0800 0.0800 0.0720 0.0750 570,772 +0.00(+0.00%)
Jun 28, 2021 0.0695 0.0800 0.0691 0.0750 956,831 +0.01(+7.91%)
Jun 25, 2021 0.0666 0.0708 0.0666 0.0695 235,805 +0.00(+0.87%)
Jun 24, 2021 0.0690 0.0700 0.0666 0.0689 170,402 +0.00(+2.07%)
Jun 23, 2021 0.0676 0.0700 0.0651 0.0675 424,252 -0.00(-1.75%)
Jun 22, 2021 0.0720 0.0720 0.0675 0.0687 186,380 +0.00(+0.88%)
Jun 21, 2021 0.0664 0.0724 0.0655 0.0681 412,691 -0.00(-0.29%)
Jun 18, 2021 0.0690 0.0724 0.0650 0.0683 586,635 +0.00(+0.44%)
Jun 17, 2021 0.0725 0.0725 0.0656 0.0680 613,310 -0.00(-0.29%)
Jun 16, 2021 0.0690 0.0725 0.0680 0.0682 401,861 -0.00(-4.35%)
Jun 15, 2021 0.0655 0.0740 0.0655 0.0713 419,625 -0.00(-3.39%)
Jun 14, 2021 0.0695 0.0771 0.0692 0.0738 407,410 +0.00(+3.80%)
Jun 11, 2021 0.0751 0.0751 0.0700 0.0711 733,309 -0.00(-5.33%)
Jun 10, 2021 0.0789 0.0789 0.0660 0.0751 1,377,784 -0.00(-2.47%)
Jun 09, 2021 0.0800 0.0800 0.0700 0.0770 1,358,685 -0.00(-1.28%)
Jun 08, 2021 0.0798 0.0798 0.0659 0.0780 2,628,442 +0.01(+11.43%)
Jun 07, 2021 0.0650 0.0790 0.0650 0.0700 1,297,321 +0.00(+6.06%)
Jun 04, 2021 0.0680 0.0720 0.0650 0.0660 2,300,365 -0.00(-5.71%)
Jun 03, 2021 0.0700 0.0800 0.0685 0.0700 3,379,585 +0.00(+1.45%)
Jun 02, 2021 0.0682 0.0748 0.0670 0.0690 2,063,918 +0.00(+0.73%)
Jun 01, 2021 0.0717 0.0756 0.0640 0.0685 1,337,094 -0.00(-2.14%)
May 28, 2021 0.0719 0.0748 0.0690 0.0700 1,220,899 -0.00(-2.51%)
May 27, 2021 0.0760 0.0775 0.0695 0.0718 483,638 -0.00(-1.37%)
May 26, 2021 0.0750 0.0769 0.0690 0.0728 770,808 -0.00(-4.21%)
May 25, 2021 0.0769 0.0769 0.0686 0.0760 656,713 +0.00(+0.00%)
May 24, 2021 0.0660 0.0799 0.0660 0.0760 481,965 +0.00(+1.33%)
May 21, 2021 0.0697 0.0780 0.0661 0.0750 853,898 +0.01(+7.76%)
May 20, 2021 0.0750 0.0750 0.0640 0.0696 2,262,617 -0.01(-7.20%)
May 19, 2021 0.0900 0.0900 0.0710 0.0750 1,072,316 -0.01(-6.25%)
May 18, 2021 0.0811 0.0849 0.0771 0.0800 979,709 -0.00(-0.12%)
May 17, 2021 0.0880 0.0927 0.0800 0.0801 1,004,466 -0.01(-8.98%)
May 14, 2021 0.0850 0.0888 0.0800 0.0880 832,420 +0.00(+2.33%)
May 13, 2021 0.0962 0.0962 0.0850 0.0860 697,743 -0.00(-3.37%)
May 12, 2021 0.0890 0.0962 0.0855 0.0890 999,305 -0.00(-3.26%)
May 11, 2021 0.0949 0.0978 0.0850 0.0920 1,153,314 -0.00(-1.08%)
May 10, 2021 0.1000 0.1000 0.0910 0.0930 428,987 +0.00(+0.00%)
May 07, 2021 0.0910 0.0990 0.0900 0.0930 440,315 -0.00(-0.32%)
May 06, 2021 0.0940 0.0990 0.0900 0.0933 452,117 -0.00(-3.81%)
May 05, 2021 0.0900 0.0999 0.0900 0.0970 209,184 +0.01(+5.43%)
May 04, 2021 0.0974 0.1090 0.0920 0.0920 592,735 -0.01(-5.74%)
May 03, 2021 0.1144 0.1144 0.0972 0.0976 900,931 -0.01(-7.14%)
Apr 30, 2021 0.1050 0.1125 0.1045 0.1051 671,100 -0.00(-4.02%)
Apr 29, 2021 0.1136 0.1195 0.1030 0.1095 435,275 -0.00(-4.12%)
Apr 28, 2021 0.1114 0.1200 0.1032 0.1142 900,941 +0.01(+5.55%)
Apr 27, 2021 0.1095 0.1150 0.1050 0.1082 596,427 -0.00(-3.82%)
Apr 26, 2021 0.1200 0.1248 0.1000 0.1125 1,405,975 -0.01(-10.00%)
Apr 23, 2021 0.0999 0.1300 0.0900 0.1250 1,272,900 +0.03(+31.58%)
Apr 22, 2021 0.0850 0.0950 0.0850 0.0950 653,609 +0.00(+2.93%)
Apr 21, 2021 0.0950 0.0950 0.0898 0.0923 321,216 -0.00(-2.84%)
Apr 20, 2021 0.0999 0.0999 0.0878 0.0950 675,455 -0.00(-4.04%)
Apr 19, 2021 0.0896 0.1000 0.0896 0.0990 775,962 +0.01(+6.34%)
Apr 16, 2021 0.0960 0.0998 0.0890 0.0931 1,068,100 -0.00(-3.02%)
Apr 15, 2021 0.1041 0.1078 0.0960 0.0960 460,900 -0.01(-7.78%)
Apr 14, 2021 0.1100 0.1112 0.1012 0.1041 1,055,897 +0.00(+3.79%)
Apr 13, 2021 0.0950 0.1187 0.0925 0.1003 1,341,051 +0.00(+4.48%)
Apr 12, 2021 0.1150 0.1150 0.0911 0.0960 1,555,914 -0.01(-13.28%)
Apr 09, 2021 0.0916 0.1180 0.0916 0.1107 1,849,600 +0.02(+17.52%)
Apr 08, 2021 0.0945 0.0968 0.0903 0.0942 196,977 -0.00(-0.32%)
Apr 07, 2021 0.0950 0.1000 0.0891 0.0945 960,035 +0.01(+6.30%)
Apr 06, 2021 0.0870 0.0950 0.0851 0.0889 1,033,078 +0.00(+2.18%)
Apr 05, 2021 0.0980 0.0980 0.0850 0.0870 2,106,650 -0.01(-8.42%)
Apr 01, 2021 0.0980 0.0980 0.0870 0.0950 2,450,800 -0.00(-3.06%)
Mar 31, 2021 0.1070 0.1070 0.0850 0.0980 4,909,032 -0.01(-8.41%)
Mar 30, 2021 0.1160 0.1200 0.1010 0.1070 1,557,779 -0.01(-6.96%)
Mar 29, 2021 0.1230 0.1250 0.1050 0.1150 715,604 -0.00(-0.86%)
Mar 26, 2021 0.1128 0.1288 0.1105 0.1160 1,464,900 +0.00(+0.87%)
Mar 25, 2021 0.1300 0.1300 0.1130 0.1150 1,678,045 -0.01(-11.54%)
Mar 24, 2021 0.1200 0.1400 0.1200 0.1300 1,410,862 +0.00(+0.85%)
Mar 23, 2021 0.1448 0.1448 0.1200 0.1289 1,994,602 -0.01(-7.27%)
Mar 22, 2021 0.1450 0.1555 0.1351 0.1390 1,284,873 -0.01(-7.33%)
Mar 19, 2021 0.1600 0.1600 0.1465 0.1500 426,200 +0.01(+3.45%)
Mar 18, 2021 0.1597 0.1644 0.1450 0.1450 1,421,948 -0.00(-2.23%)
Mar 17, 2021 0.1598 0.1689 0.1450 0.1483 1,522,034 -0.01(-7.25%)
Mar 16, 2021 0.1800 0.1855 0.1581 0.1599 1,393,021 -0.02(-11.90%)
Mar 15, 2021 0.1697 0.1815 0.1461 0.1815 2,364,320 +0.03(+16.50%)
Mar 12, 2021 0.1800 0.1800 0.1400 0.1558 1,954,800 -0.00(-2.01%)
Mar 11, 2021 0.1700 0.1700 0.1350 0.1590 2,058,799 +0.01(+5.58%)
Mar 10, 2021 0.1500 0.1700 0.1215 0.1506 1,607,936 +0.00(+0.53%)
Mar 09, 2021 0.1101 0.1980 0.1083 0.1498 5,228,939 +0.04(+38.32%)
Mar 08, 2021 0.1175 0.1465 0.1083 0.1083 3,163,751 -0.01(-7.83%)
Mar 05, 2021 0.1400 0.1400 0.1095 0.1175 3,959,300 -0.02(-12.31%)
Mar 04, 2021 0.1551 0.1600 0.1200 0.1340 2,727,961 -0.03(-17.44%)
Mar 03, 2021 0.1920 0.2100 0.1450 0.1623 1,323,763 -0.02(-13.12%)
Mar 02, 2021 0.1594 0.2165 0.1560 0.1868 3,228,725 +0.03(+18.30%)
Mar 01, 2021 0.1500 0.1625 0.1450 0.1579 1,795,921 +0.01(+8.90%)
Feb 26, 2021 0.1450 0.1600 0.1400 0.1450 987,700 -0.01(-7.11%)
Feb 25, 2021 0.1600 0.1600 0.1450 0.1561 1,529,617 -0.01(-6.41%)
Feb 24, 2021 0.1450 0.1800 0.1421 0.1668 4,266,218 +0.02(+13.08%)
Feb 23, 2021 0.1750 0.1850 0.1210 0.1475 4,152,410 -0.03(-16.90%)
Feb 22, 2021 0.1970 0.1980 0.1701 0.1775 3,242,081 -0.02(-11.25%)
Feb 19, 2021 0.2255 0.2290 0.1964 0.2000 3,567,500 -0.03(-11.89%)
Feb 18, 2021 0.2670 0.2688 0.2150 0.2270 2,021,069 -0.02(-9.35%)
Feb 17, 2021 0.2619 0.2700 0.2200 0.2504 2,558,471 -0.01(-4.13%)
Feb 16, 2021 0.2700 0.3100 0.2250 0.2612 2,622,448 +0.01(+2.23%)
Feb 12, 2021 0.2500 0.2905 0.1870 0.2555 10,392,600 +0.01(+2.20%)
Feb 11, 2021 0.4200 0.4500 0.2269 0.2500 10,399,202 -0.15(-37.50%)
Feb 10, 2021 0.4550 0.6200 0.3010 0.4000 19,646,620 -0.02(-4.76%)
Feb 09, 2021 0.2086 0.4400 0.2086 0.4200 12,741,537 +0.21(+104.88%)
Feb 08, 2021 0.1600 0.2072 0.1555 0.2050 6,973,177 +0.06(+46.43%)
Feb 05, 2021 0.1100 0.1700 0.1100 0.1400 11,495,100 +0.03(+23.89%)
Feb 04, 2021 0.0815 0.1230 0.0780 0.1130 14,931,481 +0.03(+39.85%)
Feb 03, 2021 0.0740 0.0820 0.0680 0.0808 4,489,028 +0.01(+9.19%)
Feb 02, 2021 0.0680 0.0800 0.0640 0.0740 2,981,526 +0.01(+8.82%)
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.