Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Strategic Ventures (OP: NUGS )

0.0113 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.