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

Cannabis Suisse Corp (OP: CSUI )

0.0140 -0.0002 (-1.41%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 31, 2024 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 (%)
Dec 31, 2020 0.0820 0.0820 0.0820 104,640 +0.01(+19.01%)
Dec 30, 2020 0.0840 0.0840 0.0651 0.0689 104,640 -0.00(-1.57%)
Dec 29, 2020 0.0600 0.0700 0.0600 0.0700 124,400 +0.01(+12.90%)
Dec 28, 2020 0.0699 0.0745 0.0610 0.0620 201,747 +0.00(+4.91%)
Dec 24, 2020 0.0505 0.0789 0.0505 0.0591 34,700 -0.01(-11.79%)
Dec 23, 2020 0.0700 0.0786 0.0658 0.0670 166,420 -0.00(-6.94%)
Dec 22, 2020 0.0620 0.0794 0.0620 0.0720 120,681 -0.00(-1.10%)
Dec 21, 2020 0.0589 0.0975 0.0586 0.0728 45,352 +0.01(+23.39%)
Dec 18, 2020 0.0600 0.0656 0.0551 0.0590 245,400 -0.00(-6.20%)
Dec 17, 2020 0.0633 0.0644 0.0601 0.0629 20,300 -0.00(-3.23%)
Dec 16, 2020 0.0665 0.0739 0.0600 0.0650 248,592 -0.01(-17.72%)
Dec 15, 2020 0.1000 0.1000 0.0660 0.0790 145,638 +0.01(+12.86%)
Dec 14, 2020 0.0591 0.0755 0.0591 0.0700 261,985 +0.01(+25.00%)
Dec 11, 2020 0.0600 0.0700 0.0525 0.0560 113,400 -0.00(-6.51%)
Dec 10, 2020 0.0614 0.0774 0.0551 0.0599 53,854 +0.00(+2.74%)
Dec 09, 2020 0.0522 0.0651 0.0522 0.0583 13,507 -0.01(-10.45%)
Dec 08, 2020 0.0778 0.0778 0.0600 0.0651 168,683 +0.00(+0.15%)
Dec 07, 2020 0.0799 0.0800 0.0600 0.0650 161,544 -0.01(-18.75%)
Dec 04, 2020 0.0830 0.0830 0.0723 0.0800 21,500 +0.01(+6.67%)
Dec 03, 2020 0.0709 0.0830 0.0611 0.0750 46,328 -0.00(-5.66%)
Dec 02, 2020 0.0630 0.0795 0.0591 0.0795 135,867 +0.02(+26.39%)
Dec 01, 2020 0.0675 0.0800 0.0615 0.0629 24,907 -0.01(-13.95%)
Nov 30, 2020 0.0750 0.1000 0.0661 0.0731 100,752 -0.01(-7.47%)
Nov 27, 2020 0.0550 0.0800 0.0550 0.0790 7,700 +0.03(+46.30%)
Nov 25, 2020 0.0593 0.0800 0.0521 0.0540 58,100 -0.02(-28.00%)
Nov 24, 2020 0.0800 0.0800 0.0500 0.0750 27,238 +0.00(+7.14%)
Nov 23, 2020 0.0688 0.0700 0.0450 0.0700 43,256 +0.01(+16.67%)
Nov 20, 2020 0.0600 0.0600 0.0500 0.0600 148,000 +0.01(+19.76%)
Nov 19, 2020 0.0579 0.0698 0.0500 0.0501 114,713 -0.01(-13.47%)
Nov 18, 2020 0.0700 0.0798 0.0450 0.0579 313,879 -0.01(-17.99%)
Nov 17, 2020 0.0800 0.0800 0.0611 0.0706 114,323 -0.01(-6.86%)
Nov 16, 2020 0.0622 0.0810 0.0610 0.0758 25,930 -0.00(-5.25%)
Nov 13, 2020 0.0710 0.0800 0.0690 0.0800 50,900 +0.00(+2.56%)
Nov 12, 2020 0.0774 0.0900 0.0600 0.0780 290,165 -0.01(-6.02%)
Nov 11, 2020 0.0937 0.1100 0.0787 0.0830 284,530 +0.00(+3.75%)
Nov 10, 2020 0.1110 0.1300 0.0800 0.0800 682,453 -0.03(-27.27%)
Nov 09, 2020 0.1600 0.1750 0.1000 0.1100 2,262,692 +0.01(+15.79%)
Nov 06, 2020 0.0798 0.1300 0.0798 0.0950 108,900 +0.01(+5.56%)
Nov 05, 2020 0.0808 0.0900 0.0700 0.0900 20,850 +0.03(+50.00%)
Nov 04, 2020 0.0940 0.0940 0.0600 0.0600 19,460 -0.03(-36.17%)
Nov 03, 2020 0.0800 0.0940 0.0650 0.0940 3,685 +0.02(+25.33%)
Nov 02, 2020 0.0940 0.0940 0.0750 0.0750 2,238 -0.01(-13.29%)
Oct 30, 2020 0.0790 0.0865 0.0790 0.0865 1,600 +0.01(+9.49%)
Oct 29, 2020 0.0790 0.0790 0.0790 0.0790 9,002 -0.00(-0.38%)
Oct 28, 2020 0.0900 0.0900 0.0793 0.0793 2,850 +0.01(+18.36%)
Oct 27, 2020 0.0700 0.0700 0.0670 0.0670 26,825 +0.00(+3.08%)
Oct 26, 2020 0.0675 0.0750 0.0650 0.0650 1,350 -0.01(-12.63%)
Oct 23, 2020 0.0940 0.0940 0.0650 0.0744 29,900 +0.00(+2.34%)
Oct 22, 2020 0.0660 0.0800 0.0660 0.0727 5,919 +0.01(+10.15%)
Oct 21, 2020 0.0660 0.0868 0.0660 0.0660 4,650 +0.00(+0.00%)
Oct 20, 2020 0.0798 0.0880 0.0650 0.0660 40,500 -0.01(-17.29%)
Oct 19, 2020 0.0600 0.0849 0.0600 0.0798 54,700 +0.02(+33.00%)
Oct 16, 2020 0.0749 0.0797 0.0551 0.0600 62,500 -0.01(-11.76%)
Oct 15, 2020 0.0980 0.1000 0.0410 0.0680 668,839 -0.03(-30.61%)
Oct 14, 2020 0.1090 0.1100 0.0900 0.0980 141,802 -0.00(-4.02%)
Oct 13, 2020 0.1370 0.1370 0.1010 0.1021 163,068 -0.03(-24.37%)
Oct 12, 2020 0.2000 0.2289 0.1350 0.1350 95,582 -0.05(-25.21%)
Oct 09, 2020 0.2400 0.2600 0.1500 0.1805 1,485,800 -0.02(-9.75%)
Oct 08, 2020 0.1363 0.2900 0.1363 0.2000 744,138 +0.07(+48.15%)
Oct 07, 2020 0.1350 0.1350 0.1350 0.1350 2,025 -0.01(-3.57%)
Oct 06, 2020 0.1135 0.1400 0.1135 0.1400 1,955 +0.04(+33.33%)
Oct 05, 2020 0.1450 0.1600 0.1050 0.1050 33,775 -0.01(-4.55%)
Oct 02, 2020 0.1100 0.1325 0.0850 0.1100 80,500 -0.01(-4.35%)
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.