Cannabis Strategic Ventures (OP: NUGS )

0.0113 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1395 0.1480 0.1011 0.1190 2,724,500 -0.01(-8.46%)
Jan 30, 2020 0.1451 0.1980 0.1300 0.1300 7,664,684 -0.01(-5.11%)
Jan 29, 2020 0.0910 0.1450 0.0860 0.1370 6,290,016 +0.05(+52.22%)
Jan 28, 2020 0.0655 0.0940 0.0655 0.0900 2,474,604 +0.02(+32.35%)
Jan 27, 2020 0.0710 0.0750 0.0651 0.0680 463,453 -0.00(-0.15%)
Jan 24, 2020 0.0700 0.0740 0.0635 0.0681 873,700 +0.00(+4.77%)
Jan 23, 2020 0.0574 0.0737 0.0550 0.0650 1,078,507 +0.01(+16.07%)
Jan 22, 2020 0.0630 0.0700 0.0550 0.0560 1,260,899 -0.01(-17.40%)
Jan 21, 2020 0.0755 0.0800 0.0610 0.0678 3,850,159 -0.01(-10.20%)
Jan 17, 2020 0.0580 0.0755 0.0550 0.0755 4,257,600 +0.02(+41.92%)
Jan 16, 2020 0.0499 0.0620 0.0435 0.0532 2,607,196 +0.01(+18.49%)
Jan 15, 2020 0.0418 0.0470 0.0385 0.0449 1,500,394 +0.01(+14.83%)
Jan 14, 2020 0.0479 0.0479 0.0367 0.0391 2,208,394 -0.01(-14.63%)
Jan 13, 2020 0.0330 0.0500 0.0310 0.0458 3,506,537 +0.01(+47.74%)
Jan 10, 2020 0.0331 0.0331 0.0308 0.0310 729,600 +0.00(+2.99%)
Jan 09, 2020 0.0301 0.0346 0.0301 0.0301 650,116 +0.00(+0.00%)
Jan 08, 2020 0.0330 0.0346 0.0301 0.0301 894,839 +0.00(+0.00%)
Jan 07, 2020 0.0369 0.0369 0.0301 0.0301 690,067 -0.01(-18.43%)
Jan 06, 2020 0.0390 0.0390 0.0315 0.0369 689,209 +0.00(+2.50%)
Jan 03, 2020 0.0350 0.0390 0.0310 0.0360 740,100 +0.00(+10.77%)
Jan 02, 2020 0.0320 0.0350 0.0291 0.0325 560,591 +0.00(+1.56%)
Dec 31, 2019 0.0350 0.0350 0.0255 0.0320 1,373,500 -0.00(-3.90%)
Dec 30, 2019 0.0350 0.0374 0.0311 0.0333 455,092 -0.00(-5.13%)
Dec 27, 2019 0.0400 0.0410 0.0350 0.0351 535,300 -0.00(-12.25%)
Dec 26, 2019 0.0400 0.0400 0.0345 0.0400 473,641 +0.00(+2.56%)
Dec 24, 2019 0.0363 0.0390 0.0338 0.0390 123,700 -0.00(-2.26%)
Dec 23, 2019 0.0400 0.0400 0.0330 0.0399 308,436 +0.00(+2.31%)
Dec 20, 2019 0.0390 0.0400 0.0340 0.0390 832,500 +0.00(+9.86%)
Dec 19, 2019 0.0536 0.0590 0.0310 0.0355 6,360,471 -0.02(-31.73%)
Dec 18, 2019 0.0472 0.0537 0.0472 0.0520 93,636 +0.00(+4.00%)
Dec 17, 2019 0.0500 0.0530 0.0450 0.0500 297,230 -0.00(-1.96%)
Dec 16, 2019 0.0600 0.0600 0.0495 0.0510 224,556 +0.00(+2.41%)
Dec 13, 2019 0.0539 0.0539 0.0495 0.0498 261,100 -0.00(-7.61%)
Dec 12, 2019 0.0540 0.0540 0.0480 0.0539 824,307 +0.00(+3.65%)
Dec 11, 2019 0.0501 0.0540 0.0500 0.0520 355,437 -0.00(-3.70%)
Dec 10, 2019 0.0540 0.0540 0.0451 0.0540 169,264 +0.00(+8.00%)
Dec 09, 2019 0.0540 0.0588 0.0451 0.0500 867,476 -0.00(-7.41%)
Dec 06, 2019 0.0504 0.0540 0.0504 0.0540 132,200 +0.00(+1.89%)
Dec 05, 2019 0.0520 0.0549 0.0490 0.0530 308,558 +0.00(+0.00%)
Dec 04, 2019 0.0550 0.0650 0.0505 0.0530 671,446 -0.00(-7.02%)
Dec 03, 2019 0.0640 0.0750 0.0533 0.0570 1,244,484 -0.00(-5.00%)
Dec 02, 2019 0.0670 0.0750 0.0585 0.0600 415,622 -0.01(-10.45%)
Nov 29, 2019 0.0668 0.0670 0.0634 0.0670 29,200 +0.00(+0.75%)
Nov 27, 2019 0.0650 0.0676 0.0585 0.0665 832,800 -0.00(-1.63%)
Nov 26, 2019 0.0880 0.0880 0.0600 0.0676 537,754 -0.01(-12.21%)
Nov 25, 2019 0.0865 0.0865 0.0750 0.0770 547,329 +0.01(+6.94%)
Nov 22, 2019 0.0830 0.0830 0.0720 0.0720 441,000 -0.01(-10.00%)
Nov 21, 2019 0.0725 0.0890 0.0718 0.0800 1,162,626 +0.01(+10.34%)
Nov 20, 2019 0.0681 0.0725 0.0625 0.0725 55,156 +0.01(+9.85%)
Nov 19, 2019 0.0749 0.0775 0.0620 0.0660 123,666 -0.00(-4.07%)
Nov 18, 2019 0.0620 0.0799 0.0620 0.0688 164,712 -0.00(-1.71%)
Nov 15, 2019 0.0700 0.0758 0.0600 0.0700 1,222,300 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0750 0.0600 0.0700 164,234 +0.00(+4.48%)
Nov 13, 2019 0.0710 0.0733 0.0650 0.0670 78,975 -0.00(-4.29%)
Nov 12, 2019 0.0800 0.0800 0.0700 0.0700 247,654 -0.00(-3.05%)
Nov 11, 2019 0.0700 0.0900 0.0620 0.0722 319,819 +0.01(+11.08%)
Nov 08, 2019 0.0500 0.0710 0.0500 0.0650 752,400 +0.01(+30.00%)
Nov 07, 2019 0.0570 0.0570 0.0450 0.0500 410,265 -0.01(-12.74%)
Nov 06, 2019 0.0749 0.0749 0.0430 0.0573 2,506,321 -0.01(-19.52%)
Nov 05, 2019 0.1000 0.1000 0.0660 0.0712 1,972,407 -0.03(-26.97%)
Nov 04, 2019 0.1100 0.1200 0.0800 0.0975 6,132,222 +0.02(+21.88%)
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.