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

Cannabis Suisse Corp (OP: CSUI )

0.0140 -0.0001 (-0.71%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 0.3500 0.3500 0.2500 0.2500 10,408 -0.10(-28.57%)
Aug 28, 2020 0.2011 0.3500 0.2011 0.3500 9,200 +0.10(+40.00%)
Aug 27, 2020 0.6000 0.6000 0.2405 0.2500 15,615 -0.03(-10.71%)
Aug 26, 2020 0.4800 0.5000 0.2800 0.2800 24,514 +0.03(+12.00%)
Aug 25, 2020 0.3600 0.3600 0.2375 0.2500 15,560 -0.11(-30.56%)
Aug 24, 2020 0.3500 0.3600 0.3500 0.3600 6,783 +0.11(+44.00%)
Aug 21, 2020 0.2800 0.2800 0.2500 0.2500 4,200 -0.27(-51.92%)
Aug 20, 2020 0.2900 0.5200 0.2500 0.5200 18,060 +0.12(+30.00%)
Aug 19, 2020 0.3850 0.4000 0.3000 0.4000 10,930 -0.07(-14.89%)
Aug 18, 2020 0.5250 0.5300 0.4420 0.4700 33,600 -0.05(-9.62%)
Aug 17, 2020 0.5150 0.5800 0.4900 0.5200 181,030 -0.02(-2.80%)
Aug 14, 2020 0.5250 0.6000 0.5000 0.5350 90,100 +0.01(+1.90%)
Aug 13, 2020 0.4000 0.6000 0.4000 0.5250 110,381 +0.23(+75.00%)
Aug 12, 2020 0.4000 0.4000 0.3000 0.3000 4,138 +0.00(+0.00%)
Aug 11, 2020 0.4500 0.5500 0.3000 0.3000 8,440 -0.25(-45.45%)
Aug 07, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 06, 2020 0.5500 0.5500 0.5500 0.5500 215 +0.00(+0.00%)
Aug 04, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 03, 2020 0.5500 0.5500 0.5500 30 +0.00(+0.00%)
Jul 31, 2020 0.5500 0.5500 0.4000 0.5500 2,700 +0.07(+14.58%)
Jul 30, 2020 0.4700 0.4800 0.4700 0.4800 6,383 +0.02(+4.35%)
Jul 29, 2020 0.2800 0.4699 0.2800 0.4600 4,851 -0.09(-16.36%)
Jul 28, 2020 0.5500 0.5500 0.5500 0.5500 364 +0.00(+0.00%)
Jul 27, 2020 0.5500 0.5500 0.3500 0.5500 410 +0.00(+0.00%)
Jul 24, 2020 0.5500 0.5500 0.5500 0.5500 200 +0.00(+0.00%)
Jul 23, 2020 0.5500 0.5500 0.3200 0.5500 1,000 +0.00(+0.00%)
Jul 22, 2020 0.2500 0.5500 0.2500 0.5500 225 +0.02(+3.77%)
Jul 21, 2020 0.5300 0.5300 0.5300 81 +0.00(+0.00%)
Jul 17, 2020 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Jul 16, 2020 0.4000 0.5100 0.4000 0.5100 1,000 +0.01(+2.00%)
Jul 15, 2020 0.4900 0.5000 0.4900 0.5000 1,315 +0.15(+42.86%)
Jul 13, 2020 0.3500 0.3500 0.3500 0 -0.10(-22.22%)
Jul 10, 2020 0.4500 0.4500 0.4500 0.4500 100 -0.10(-18.18%)
Jul 09, 2020 0.5500 0.5500 0.5500 0.5500 110 +0.00(+0.00%)
Jul 07, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 06, 2020 0.5500 0.5500 0.5500 0.5500 500 +0.10(+22.22%)
Jun 30, 2020 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Jun 29, 2020 0.4000 0.4000 0.4000 2 +0.00(+0.00%)
Jun 25, 2020 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Jun 24, 2020 0.5000 0.5000 0.4150 0.4150 3,031 -0.05(-9.78%)
Jun 23, 2020 0.4600 0.4600 0.4600 0.4600 110 +0.04(+9.52%)
Jun 18, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 17, 2020 0.4200 0.4200 0.4200 50 +0.00(+0.00%)
Jun 16, 2020 0.4200 0.4200 0.4200 26 +0.00(+0.00%)
Jun 15, 2020 0.4200 0.4200 0.4200 36 +0.00(+0.00%)
Jun 12, 2020 0.4200 0.4200 0.4200 36 +0.00(+0.00%)
Jun 11, 2020 0.4200 0.4200 0.4200 0.4200 3,560 +0.00(+0.00%)
Jun 10, 2020 0.4200 0.4200 0.4200 49 +0.00(+0.00%)
Jun 09, 2020 0.4200 0.4200 0.4200 40 +0.00(+0.00%)
Jun 08, 2020 0.4200 0.4200 0.4200 0.4200 5,668 +0.00(+0.00%)
Jun 05, 2020 0.4200 0.4200 0.4200 84 +0.00(+0.00%)
Jun 04, 2020 0.4200 0.4200 0.4200 0.4200 225 +0.00(+0.00%)
Jun 03, 2020 0.4200 0.4200 0.4200 0.4200 160 +0.00(+0.00%)
Jun 02, 2020 0.5100 0.5100 0.4200 0.4200 1,031 -0.08(-16.33%)
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.