Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Suisse Corp (OP: CSUI )

0.0230 +0.0006 (+2.68%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 29, 2020 0.6950 0.7200 0.6900 0.6900 3,200 +0.00(+0.00%)
May 28, 2020 0.6900 0.6900 0.6900 0.6900 552 -0.01(-1.43%)
May 27, 2020 1.005 1.005 0.4200 0.7000 8,445 -0.31(-30.69%)
May 26, 2020 0.8000 1.010 0.4300 1.010 4,479 +0.45(+80.36%)
May 22, 2020 0.7000 0.7000 0.5000 0.5600 7,600 +0.00(+0.00%)
May 21, 2020 0.7000 0.7000 0.5600 0.5600 384 -0.14(-20.00%)
May 20, 2020 0.7500 0.9500 0.6499 0.7000 6,421 -0.05(-6.67%)
May 19, 2020 0.5600 0.7500 0.5600 0.7500 1,166 +0.19(+33.93%)
May 18, 2020 0.7500 0.7500 0.4200 0.5600 9,071 -0.09(-13.85%)
May 15, 2020 0.6500 0.6500 0.6500 116 +0.00(+0.00%)
May 14, 2020 0.6500 0.6500 0.6500 26 +0.00(+0.00%)
May 13, 2020 0.7500 0.7500 0.6500 0.6500 250 -0.05(-7.14%)
May 12, 2020 0.5200 0.7100 0.3001 0.7000 15,730 +0.09(+14.75%)
May 11, 2020 0.6100 0.7500 0.6100 0.6100 16,420 +0.00(+0.00%)
May 08, 2020 0.8050 0.8300 0.6000 0.6100 13,400 -0.22(-26.51%)
May 07, 2020 0.8800 0.9200 0.7200 0.8300 15,893 -0.11(-11.70%)
May 06, 2020 0.8000 1.000 0.7700 0.9400 11,892 +0.17(+22.08%)
May 05, 2020 0.7000 0.8500 0.6200 0.7700 12,843 +0.07(+10.00%)
May 04, 2020 0.7500 0.7500 0.6700 0.7000 3,424 +0.04(+6.06%)
May 01, 2020 0.6600 0.6600 0.6600 0.6600 1,000 +0.06(+10.00%)
Apr 30, 2020 0.5200 0.6000 0.5200 0.6000 780 -0.35(-36.84%)
Apr 29, 2020 0.9500 0.9500 0.9500 0.9500 100 +0.65(+216.67%)
Apr 28, 2020 0.3000 0.3000 0.3000 50 +0.00(+0.00%)
Apr 27, 2020 0.3000 0.3000 0.3000 0.3000 200 -0.03(-7.69%)
Apr 24, 2020 0.3250 0.3250 0.3250 1 +0.00(+0.00%)
Apr 22, 2020 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 20, 2020 0.3250 0.3250 0.3250 0 -0.23(-40.91%)
Apr 17, 2020 0.5500 0.5500 0.5500 0.5500 5,200 +0.00(+0.00%)
Apr 15, 2020 0.5500 0.5500 0.5500 0 +0.25(+83.33%)
Apr 14, 2020 0.9900 0.9900 0.3000 0.3000 603 +0.00(+0.00%)
Apr 13, 2020 0.3000 0.3000 0.3000 0.3000 450 -0.33(-52.00%)
Apr 09, 2020 0.4000 0.6250 0.4000 0.6250 2,600 +0.07(+13.64%)
Apr 08, 2020 0.9500 0.9500 0.4100 0.5500 14,192 -0.34(-37.89%)
Apr 07, 2020 0.6600 0.8855 0.6600 0.8855 3,701 +0.23(+34.17%)
Apr 06, 2020 1.000 1.000 0.6600 0.6600 401 -0.05(-7.04%)
Apr 01, 2020 0.7100 0.7100 0.7100 0 -0.44(-38.26%)
Mar 31, 2020 1.150 1.150 1.150 1.150 878 +0.05(+4.55%)
Mar 27, 2020 1.100 1.100 1.100 0 -0.05(-4.35%)
Mar 26, 2020 1.150 1.150 1.150 37 +0.00(+0.00%)
Mar 25, 2020 1.150 1.150 1.150 10 +0.00(+0.00%)
Mar 24, 2020 1.150 1.150 1.150 1.150 184 +0.05(+4.55%)
Mar 23, 2020 1.100 1.100 0.7600 1.100 1,200 +0.09(+8.91%)
Mar 19, 2020 1.010 1.010 1.010 0 -0.09(-8.18%)
Mar 18, 2020 0.7600 1.100 0.7600 1.100 905 -0.05(-4.35%)
Mar 17, 2020 1.150 1.150 1.150 52 +0.00(+0.00%)
Mar 16, 2020 1.100 1.150 1.060 1.150 8,084 +0.05(+4.55%)
Mar 13, 2020 0.8000 1.100 0.8000 1.100 6,400 +0.25(+29.41%)
Mar 12, 2020 1.010 1.010 0.7600 0.8500 3,501 -0.24(-22.02%)
Mar 11, 2020 1.100 1.150 1.090 1.090 25,848 -0.01(-0.91%)
Mar 10, 2020 1.100 1.100 1.100 1.100 600 +0.00(+0.00%)
Mar 09, 2020 1.090 1.100 1.090 1.100 3,201 +0.10(+10.00%)
Mar 05, 2020 1.000 1.000 1.000 0 -0.04(-3.85%)
Mar 04, 2020 1.040 1.040 1.040 99 +0.00(+0.00%)
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.