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

Cannabis Strategic Ventures (OP: NUGS )

0.0001 UNCHANGED
Last Price Updated: 11:31 AM EDT, May 2, 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 (%)
May 28, 2021 0.0719 0.0748 0.0690 0.0700 1,220,899 -0.00(-2.51%)
May 27, 2021 0.0760 0.0775 0.0695 0.0718 483,638 -0.00(-1.37%)
May 26, 2021 0.0750 0.0769 0.0690 0.0728 770,808 -0.00(-4.21%)
May 25, 2021 0.0769 0.0769 0.0686 0.0760 656,713 +0.00(+0.00%)
May 24, 2021 0.0660 0.0799 0.0660 0.0760 481,965 +0.00(+1.33%)
May 21, 2021 0.0697 0.0780 0.0661 0.0750 853,898 +0.01(+7.76%)
May 20, 2021 0.0750 0.0750 0.0640 0.0696 2,262,617 -0.01(-7.20%)
May 19, 2021 0.0900 0.0900 0.0710 0.0750 1,072,316 -0.01(-6.25%)
May 18, 2021 0.0811 0.0849 0.0771 0.0800 979,709 -0.00(-0.12%)
May 17, 2021 0.0880 0.0927 0.0800 0.0801 1,004,466 -0.01(-8.98%)
May 14, 2021 0.0850 0.0888 0.0800 0.0880 832,420 +0.00(+2.33%)
May 13, 2021 0.0962 0.0962 0.0850 0.0860 697,743 -0.00(-3.37%)
May 12, 2021 0.0890 0.0962 0.0855 0.0890 999,305 -0.00(-3.26%)
May 11, 2021 0.0949 0.0978 0.0850 0.0920 1,153,314 -0.00(-1.08%)
May 10, 2021 0.1000 0.1000 0.0910 0.0930 428,987 +0.00(+0.00%)
May 07, 2021 0.0910 0.0990 0.0900 0.0930 440,315 -0.00(-0.32%)
May 06, 2021 0.0940 0.0990 0.0900 0.0933 452,117 -0.00(-3.81%)
May 05, 2021 0.0900 0.0999 0.0900 0.0970 209,184 +0.01(+5.43%)
May 04, 2021 0.0974 0.1090 0.0920 0.0920 592,735 -0.01(-5.74%)
May 03, 2021 0.1144 0.1144 0.0972 0.0976 900,931 -0.01(-7.14%)
Apr 30, 2021 0.1050 0.1125 0.1045 0.1051 671,100 -0.00(-4.02%)
Apr 29, 2021 0.1136 0.1195 0.1030 0.1095 435,275 -0.00(-4.12%)
Apr 28, 2021 0.1114 0.1200 0.1032 0.1142 900,941 +0.01(+5.55%)
Apr 27, 2021 0.1095 0.1150 0.1050 0.1082 596,427 -0.00(-3.82%)
Apr 26, 2021 0.1200 0.1248 0.1000 0.1125 1,405,975 -0.01(-10.00%)
Apr 23, 2021 0.0999 0.1300 0.0900 0.1250 1,272,900 +0.03(+31.58%)
Apr 22, 2021 0.0850 0.0950 0.0850 0.0950 653,609 +0.00(+2.93%)
Apr 21, 2021 0.0950 0.0950 0.0898 0.0923 321,216 -0.00(-2.84%)
Apr 20, 2021 0.0999 0.0999 0.0878 0.0950 675,455 -0.00(-4.04%)
Apr 19, 2021 0.0896 0.1000 0.0896 0.0990 775,962 +0.01(+6.34%)
Apr 16, 2021 0.0960 0.0998 0.0890 0.0931 1,068,100 -0.00(-3.02%)
Apr 15, 2021 0.1041 0.1078 0.0960 0.0960 460,900 -0.01(-7.78%)
Apr 14, 2021 0.1100 0.1112 0.1012 0.1041 1,055,897 +0.00(+3.79%)
Apr 13, 2021 0.0950 0.1187 0.0925 0.1003 1,341,051 +0.00(+4.48%)
Apr 12, 2021 0.1150 0.1150 0.0911 0.0960 1,555,914 -0.01(-13.28%)
Apr 09, 2021 0.0916 0.1180 0.0916 0.1107 1,849,600 +0.02(+17.52%)
Apr 08, 2021 0.0945 0.0968 0.0903 0.0942 196,977 -0.00(-0.32%)
Apr 07, 2021 0.0950 0.1000 0.0891 0.0945 960,035 +0.01(+6.30%)
Apr 06, 2021 0.0870 0.0950 0.0851 0.0889 1,033,078 +0.00(+2.18%)
Apr 05, 2021 0.0980 0.0980 0.0850 0.0870 2,106,650 -0.01(-8.42%)
Apr 01, 2021 0.0980 0.0980 0.0870 0.0950 2,450,800 -0.00(-3.06%)
Mar 31, 2021 0.1070 0.1070 0.0850 0.0980 4,909,032 -0.01(-8.41%)
Mar 30, 2021 0.1160 0.1200 0.1010 0.1070 1,557,779 -0.01(-6.96%)
Mar 29, 2021 0.1230 0.1250 0.1050 0.1150 715,604 -0.00(-0.86%)
Mar 26, 2021 0.1128 0.1288 0.1105 0.1160 1,464,900 +0.00(+0.87%)
Mar 25, 2021 0.1300 0.1300 0.1130 0.1150 1,678,045 -0.01(-11.54%)
Mar 24, 2021 0.1200 0.1400 0.1200 0.1300 1,410,862 +0.00(+0.85%)
Mar 23, 2021 0.1448 0.1448 0.1200 0.1289 1,994,602 -0.01(-7.27%)
Mar 22, 2021 0.1450 0.1555 0.1351 0.1390 1,284,873 -0.01(-7.33%)
Mar 19, 2021 0.1600 0.1600 0.1465 0.1500 426,200 +0.01(+3.45%)
Mar 18, 2021 0.1597 0.1644 0.1450 0.1450 1,421,948 -0.00(-2.23%)
Mar 17, 2021 0.1598 0.1689 0.1450 0.1483 1,522,034 -0.01(-7.25%)
Mar 16, 2021 0.1800 0.1855 0.1581 0.1599 1,393,021 -0.02(-11.90%)
Mar 15, 2021 0.1697 0.1815 0.1461 0.1815 2,364,320 +0.03(+16.50%)
Mar 12, 2021 0.1800 0.1800 0.1400 0.1558 1,954,800 -0.00(-2.01%)
Mar 11, 2021 0.1700 0.1700 0.1350 0.1590 2,058,799 +0.01(+5.58%)
Mar 10, 2021 0.1500 0.1700 0.1215 0.1506 1,607,936 +0.00(+0.53%)
Mar 09, 2021 0.1101 0.1980 0.1083 0.1498 5,228,939 +0.04(+38.32%)
Mar 08, 2021 0.1175 0.1465 0.1083 0.1083 3,163,751 -0.01(-7.83%)
Mar 05, 2021 0.1400 0.1400 0.1095 0.1175 3,959,300 -0.02(-12.31%)
Mar 04, 2021 0.1551 0.1600 0.1200 0.1340 2,727,961 -0.03(-17.44%)
Mar 03, 2021 0.1920 0.2100 0.1450 0.1623 1,323,763 -0.02(-13.12%)
Mar 02, 2021 0.1594 0.2165 0.1560 0.1868 3,228,725 +0.03(+18.30%)
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.