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, 2019 1.700 1.700 1.490 1.550 134,240 -0.05(-3.13%)
Jan 30, 2019 1.730 1.730 1.570 1.600 246,027 +0.00(+0.00%)
Jan 29, 2019 1.700 1.700 1.550 1.600 118,137 -0.02(-1.23%)
Jan 28, 2019 1.590 1.650 1.560 1.620 98,119 +0.02(+1.25%)
Jan 25, 2019 1.750 1.750 1.550 1.600 233,100 -0.09(-5.33%)
Jan 24, 2019 1.640 1.750 1.560 1.690 169,896 +0.13(+8.33%)
Jan 23, 2019 1.730 1.800 1.510 1.560 270,508 -0.18(-10.34%)
Jan 22, 2019 1.765 1.870 1.690 1.740 78,682 -0.04(-2.25%)
Jan 18, 2019 2.070 2.300 1.760 1.780 266,400 -0.37(-17.21%)
Jan 17, 2019 1.820 2.320 1.750 2.150 410,064 +0.39(+22.16%)
Jan 16, 2019 1.345 1.900 1.345 1.760 422,261 +0.39(+28.47%)
Jan 15, 2019 1.370 1.400 1.250 1.370 106,590 -0.03(-2.14%)
Jan 14, 2019 1.510 1.510 1.360 1.400 185,868 -0.12(-7.89%)
Jan 11, 2019 1.610 1.690 1.470 1.520 100,400 -0.08(-5.00%)
Jan 10, 2019 1.800 1.800 1.490 1.600 176,095 -0.14(-7.91%)
Jan 09, 2019 1.700 1.800 1.700 1.738 57,768 +0.01(+0.43%)
Jan 08, 2019 1.730 1.802 1.650 1.730 169,137 +0.02(+1.17%)
Jan 07, 2019 1.820 1.900 1.629 1.710 174,956 -0.10(-5.52%)
Jan 04, 2019 1.850 1.890 1.750 1.810 98,100 -0.03(-1.63%)
Jan 03, 2019 1.960 1.960 1.600 1.840 92,533 -0.11(-5.64%)
Jan 02, 2019 1.900 2.220 1.850 1.950 108,837 +0.05(+2.63%)
Dec 31, 2018 2.150 2.150 1.800 1.900 135,300 -0.18(-8.65%)
Dec 28, 2018 2.210 2.290 1.950 2.080 14,600 -0.21(-9.11%)
Dec 27, 2018 2.340 2.340 2.260 2.288 5,973 -0.07(-3.03%)
Dec 26, 2018 2.000 2.440 2.000 2.360 30,697 +0.06(+2.61%)
Dec 24, 2018 1.910 2.300 1.900 2.300 24,300 +0.31(+15.58%)
Dec 21, 2018 2.060 2.150 1.900 1.990 46,600 +0.00(+0.00%)
Dec 20, 2018 2.200 2.260 1.850 1.990 57,582 -0.26(-11.56%)
Dec 19, 2018 2.265 2.340 2.140 2.250 9,969 +0.04(+1.81%)
Dec 18, 2018 2.320 2.330 2.040 2.210 45,090 -0.14(-5.96%)
Dec 17, 2018 2.600 2.680 2.300 2.350 34,124 -0.17(-6.75%)
Dec 14, 2018 2.470 2.650 2.470 2.520 22,500 +0.07(+2.86%)
Dec 13, 2018 2.520 2.800 2.360 2.450 69,601 -0.07(-2.78%)
Dec 12, 2018 2.240 2.978 2.215 2.520 113,958 +0.40(+18.87%)
Dec 11, 2018 2.050 2.190 1.810 2.120 22,302 +0.09(+4.43%)
Dec 10, 2018 2.210 2.305 1.960 2.030 32,214 -0.29(-12.50%)
Dec 07, 2018 2.350 2.630 2.220 2.320 99,500 -0.28(-10.77%)
Dec 06, 2018 1.780 2.600 1.780 2.600 103,155 +0.82(+46.07%)
Dec 04, 2018 1.730 1.850 1.730 1.780 30,200 +0.05(+2.89%)
Dec 03, 2018 1.760 1.830 1.630 1.730 61,117 -0.08(-4.42%)
Nov 30, 2018 1.850 2.000 1.750 1.810 53,900 -0.09(-4.74%)
Nov 29, 2018 1.935 2.110 1.800 1.900 52,031 -0.03(-1.55%)
Nov 28, 2018 1.900 2.150 1.890 1.930 54,391 +0.04(+2.12%)
Nov 27, 2018 2.250 2.250 1.700 1.890 246,401 -0.34(-15.25%)
Nov 26, 2018 2.540 2.540 2.188 2.230 68,880 -0.30(-11.86%)
Nov 23, 2018 2.750 2.750 2.520 2.530 3,100 -0.12(-4.53%)
Nov 21, 2018 2.650 2.650 2.650 0 +0.05(+1.92%)
Nov 20, 2018 2.560 2.603 2.520 2.600 51,284 +0.02(+0.78%)
Nov 19, 2018 2.890 3.000 2.560 2.580 49,286 -0.26(-9.15%)
Nov 16, 2018 2.865 2.890 2.835 2.840 23,400 -0.04(-1.39%)
Nov 15, 2018 2.880 3.000 2.800 2.880 74,547 +0.01(+0.35%)
Nov 14, 2018 2.940 2.980 2.860 2.870 39,942 -0.06(-2.05%)
Nov 13, 2018 3.070 3.070 2.910 2.930 22,462 -0.09(-2.98%)
Nov 12, 2018 3.150 3.150 3.000 3.020 28,833 -0.10(-3.21%)
Nov 09, 2018 3.610 3.610 3.120 3.120 29,200 -0.55(-15.09%)
Nov 08, 2018 3.650 3.850 3.540 3.675 21,763 +0.01(+0.16%)
Nov 07, 2018 3.145 3.900 3.145 3.668 58,723 +0.57(+18.34%)
Nov 06, 2018 3.110 3.300 3.100 3.100 11,503 -0.05(-1.74%)
Nov 05, 2018 3.200 3.200 3.100 3.155 7,775 +0.05(+1.77%)
Nov 02, 2018 3.040 3.250 3.000 3.100 7,000 +0.06(+1.96%)
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.