Skip to main content
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 (%)
Jan 31, 2018 2.150 2.150 2.010 2.030 32,489 -0.04(-1.93%)
Jan 30, 2018 2.070 2.200 2.020 2.070 22,207 +0.05(+2.48%)
Jan 29, 2018 2.230 2.230 1.965 2.020 67,588 -0.11(-5.16%)
Jan 26, 2018 2.200 2.500 2.000 2.130 135,135 -0.07(-3.18%)
Jan 25, 2018 2.290 2.402 2.200 2.200 81,788 -0.01(-0.68%)
Jan 24, 2018 2.095 2.430 2.050 2.215 105,147 +0.08(+3.99%)
Jan 23, 2018 2.210 2.470 1.920 2.130 189,709 -0.08(-3.62%)
Jan 22, 2018 1.600 2.480 1.250 2.210 477,537 +0.59(+36.42%)
Jan 19, 2018 1.730 1.730 1.500 1.620 240,615 -0.12(-6.90%)
Jan 18, 2018 2.020 2.200 1.670 1.740 353,886 -0.50(-22.32%)
Jan 17, 2018 2.810 2.810 2.200 2.240 273,096 -0.57(-20.28%)
Jan 16, 2018 2.910 3.100 2.900 2.810 235,890 -0.20(-6.64%)
Jan 12, 2018 3.010 3.010 3.010 0 -0.29(-8.79%)
Jan 11, 2018 3.600 3.740 3.110 3.300 365,264 -0.39(-10.57%)
Jan 10, 2018 3.990 4.250 3.290 3.690 345,051 -0.36(-8.89%)
Jan 09, 2018 3.050 4.450 3.030 4.050 779,627 +1.05(+35.00%)
Jan 08, 2018 2.350 3.480 2.320 3.000 816,574 +0.50(+20.00%)
Jan 05, 2018 2.975 3.000 2.000 2.500 477,947 -0.64(-20.38%)
Jan 04, 2018 5.650 5.750 2.060 3.140 1,523,762 -2.88(-47.80%)
Jan 03, 2018 2.300 7.130 2.285 6.015 1,657,425 +3.96(+192.01%)
Jan 02, 2018 0.9300 1.250 0.9139 2.060 756,954 +1.15(+125.14%)
Dec 29, 2017 0.9150 0.9150 0.9150 0 +0.23(+32.63%)
Dec 28, 2017 0.6800 0.7250 0.6001 0.6899 172,532 +0.01(+2.21%)
Dec 27, 2017 0.5700 0.6750 0.5650 0.6750 122,003 +0.11(+18.42%)
Dec 26, 2017 0.8200 0.8300 0.5100 0.5700 437,173 -0.23(-28.75%)
Dec 22, 2017 0.5475 0.8000 0.4500 0.8000 429,153 +0.29(+56.86%)
Dec 21, 2017 0.3600 0.5800 0.3600 0.5100 349,493 +0.15(+41.67%)
Dec 20, 2017 0.2250 0.5600 0.1600 0.3600 856,120 +0.20(+125.00%)
Dec 19, 2017 0.0790 0.2400 0.0789 0.1600 429,877 +0.08(+102.53%)
Dec 18, 2017 0.0580 0.0790 0.0580 0.0790 36,084 +0.02(+36.21%)
Dec 15, 2017 0.0580 0.0780 0.0580 0.0580 20,245 -0.02(-26.58%)
Dec 14, 2017 0.0640 0.0840 0.0640 0.0790 17,535 -0.01(-7.06%)
Dec 13, 2017 0.0840 0.0850 0.0590 0.0850 14,835 +0.00(+0.00%)
Dec 12, 2017 0.0890 0.0890 0.0800 0.0850 3,230 +0.01(+6.25%)
Dec 11, 2017 0.0795 0.0890 0.0590 0.0800 3,414 -0.01(-10.11%)
Dec 08, 2017 0.1040 0.1040 0.0590 0.0890 160,476 +0.01(+8.54%)
Dec 07, 2017 0.0850 0.0850 0.0800 0.0820 11,863 +0.03(+57.69%)
Dec 06, 2017 0.0542 0.0735 0.0520 0.0520 22,738 -0.00(-8.13%)
Dec 05, 2017 0.1140 0.1150 0.0550 0.0566 116,088 -0.06(-50.35%)
Dec 04, 2017 0.1000 0.1140 0.0995 0.1140 26,659 +0.03(+38.52%)
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.