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, 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%)
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.