Cannabis Strategic Ventures (OP: NUGS )

0.0113 +0.0003 (+2.73%)
Streaming Delayed Price Updated: 3:46 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 0.0745 0.0800 0.0700 0.0800 116,800 +0.00(+3.23%)
Oct 31, 2019 0.0790 0.0811 0.0711 0.0775 716,395 +0.01(+7.64%)
Oct 30, 2019 0.0950 0.0980 0.0720 0.0720 422,491 -0.02(-22.41%)
Oct 29, 2019 0.0930 0.0990 0.0900 0.0928 138,896 -0.00(-2.21%)
Oct 28, 2019 0.1066 0.1100 0.0810 0.0949 544,126 -0.01(-7.95%)
Oct 25, 2019 0.1193 0.1200 0.1031 0.1031 344,000 -0.01(-6.19%)
Oct 24, 2019 0.1132 0.1137 0.1031 0.1099 86,237 +0.01(+6.70%)
Oct 23, 2019 0.1100 0.1150 0.1030 0.1030 128,252 -0.01(-6.02%)
Oct 22, 2019 0.1270 0.1270 0.0910 0.1096 426,282 -0.02(-13.56%)
Oct 21, 2019 0.1299 0.1350 0.1231 0.1268 209,784 +0.00(+1.44%)
Oct 18, 2019 0.1250 0.1299 0.1210 0.1250 65,500 +0.00(+0.40%)
Oct 17, 2019 0.1330 0.1330 0.1240 0.1245 78,885 -0.00(-1.97%)
Oct 16, 2019 0.1240 0.1400 0.1225 0.1270 146,488 +0.00(+0.40%)
Oct 15, 2019 0.1250 0.1400 0.1220 0.1265 133,615 +0.00(+3.69%)
Oct 14, 2019 0.1330 0.1700 0.1220 0.1220 260,265 -0.01(-4.69%)
Oct 11, 2019 0.1256 0.1400 0.1232 0.1280 189,400 +0.00(+1.91%)
Oct 10, 2019 0.1375 0.1600 0.1190 0.1256 903,307 -0.04(-23.88%)
Oct 09, 2019 0.1390 0.2000 0.1303 0.1650 256,909 +0.03(+18.71%)
Oct 08, 2019 0.1435 0.1435 0.1250 0.1390 220,078 -0.00(-3.14%)
Oct 07, 2019 0.1690 0.1690 0.1300 0.1435 327,618 -0.01(-7.42%)
Oct 04, 2019 0.1675 0.1700 0.1525 0.1550 242,300 -0.01(-8.28%)
Oct 03, 2019 0.1925 0.1950 0.1625 0.1690 185,170 -0.03(-13.33%)
Oct 02, 2019 0.2250 0.2250 0.1826 0.1950 301,587 -0.03(-13.33%)
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.