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 (%)
Jun 30, 2020 0.0816 0.0816 0.0750 0.0787 1,566,073 +0.00(+0.51%)
Jun 29, 2020 0.0800 0.0800 0.0753 0.0783 945,768 +0.00(+3.03%)
Jun 26, 2020 0.0850 0.0850 0.0750 0.0760 2,538,100 -0.01(-7.09%)
Jun 25, 2020 0.0825 0.0900 0.0790 0.0818 1,796,131 -0.00(-1.45%)
Jun 24, 2020 0.0730 0.0940 0.0725 0.0830 5,152,402 +0.01(+18.57%)
Jun 23, 2020 0.0680 0.0732 0.0660 0.0700 2,451,266 +0.00(+4.48%)
Jun 22, 2020 0.0697 0.0697 0.0650 0.0670 1,651,430 -0.00(-4.01%)
Jun 19, 2020 0.0740 0.0740 0.0650 0.0698 2,495,900 -0.00(-1.69%)
Jun 18, 2020 0.0840 0.0850 0.0670 0.0710 3,417,893 -0.01(-11.25%)
Jun 17, 2020 0.0660 0.0850 0.0660 0.0800 2,638,206 +0.01(+20.30%)
Jun 16, 2020 0.0771 0.0771 0.0650 0.0665 974,068 -0.01(-10.74%)
Jun 15, 2020 0.0700 0.0745 0.0690 0.0745 530,986 +0.00(+4.49%)
Jun 12, 2020 0.0780 0.0780 0.0681 0.0713 331,500 -0.00(-2.99%)
Jun 11, 2020 0.0800 0.0815 0.0700 0.0735 863,064 -0.00(-5.53%)
Jun 10, 2020 0.0813 0.0844 0.0770 0.0778 1,086,520 +0.00(+0.39%)
Jun 09, 2020 0.0825 0.0844 0.0764 0.0775 629,642 -0.00(-3.13%)
Jun 08, 2020 0.0787 0.0800 0.0660 0.0800 2,291,606 +0.01(+8.55%)
Jun 05, 2020 0.0800 0.0800 0.0700 0.0737 851,300 -0.00(-2.90%)
Jun 04, 2020 0.0740 0.0785 0.0630 0.0759 2,541,031 +0.00(+3.97%)
Jun 03, 2020 0.0722 0.0770 0.0720 0.0730 886,857 -0.00(-1.08%)
Jun 02, 2020 0.0800 0.0800 0.0720 0.0738 1,667,946 -0.01(-6.58%)
Jun 01, 2020 0.0825 0.0861 0.0750 0.0790 1,396,045 -0.01(-6.84%)
May 29, 2020 0.0900 0.0900 0.0800 0.0848 1,197,900 -0.00(-2.42%)
May 28, 2020 0.0950 0.0950 0.0830 0.0869 1,515,625 -0.00(-0.11%)
May 27, 2020 0.0920 0.0920 0.0858 0.0870 834,711 -0.00(-0.57%)
May 26, 2020 0.0900 0.0969 0.0827 0.0875 2,141,287 +0.00(+3.67%)
May 22, 2020 0.0879 0.0879 0.0821 0.0844 944,400 -0.00(-0.71%)
May 21, 2020 0.0899 0.0899 0.0825 0.0850 485,475 +0.00(+3.66%)
May 20, 2020 0.0897 0.0898 0.0798 0.0820 1,090,345 -0.00(-5.75%)
May 19, 2020 0.0900 0.0900 0.0825 0.0870 1,185,743 +0.00(+0.69%)
May 18, 2020 0.0900 0.0998 0.0790 0.0864 2,237,823 -0.00(-4.00%)
May 15, 2020 0.0999 0.0999 0.0900 0.0900 1,139,700 -0.01(-9.82%)
May 14, 2020 0.0901 0.1050 0.0870 0.0998 1,623,710 +0.00(+1.84%)
May 13, 2020 0.1020 0.1079 0.0940 0.0980 2,337,227 -0.00(-2.00%)
May 12, 2020 0.1000 0.1080 0.0900 0.1000 1,294,353 +0.00(+2.56%)
May 11, 2020 0.0883 0.1129 0.0800 0.0975 4,552,351 +0.01(+15.38%)
May 08, 2020 0.0875 0.0920 0.0830 0.0845 362,900 -0.00(-2.09%)
May 07, 2020 0.0971 0.0971 0.0806 0.0863 600,843 -0.00(-3.03%)
May 06, 2020 0.0895 0.0960 0.0850 0.0890 452,596 +0.00(+3.25%)
May 05, 2020 0.0999 0.0999 0.0738 0.0862 1,665,198 -0.01(-7.31%)
May 04, 2020 0.0988 0.1000 0.0850 0.0930 1,180,645 -0.00(-4.52%)
May 01, 2020 0.1040 0.1095 0.0911 0.0974 1,405,500 -0.00(-0.61%)
Apr 30, 2020 0.0950 0.1090 0.0940 0.0980 1,040,751 +0.00(+3.16%)
Apr 29, 2020 0.1095 0.1095 0.0950 0.0950 1,823,071 -0.01(-5.19%)
Apr 28, 2020 0.1148 0.1178 0.0905 0.1002 2,812,787 -0.01(-7.73%)
Apr 27, 2020 0.1200 0.1295 0.1000 0.1086 5,343,937 +0.01(+5.95%)
Apr 24, 2020 0.0800 0.1095 0.0761 0.1025 3,756,700 +0.02(+28.12%)
Apr 23, 2020 0.0620 0.0925 0.0610 0.0800 4,843,682 +0.02(+29.03%)
Apr 22, 2020 0.0600 0.0640 0.0600 0.0620 334,298 +0.00(+0.81%)
Apr 21, 2020 0.0610 0.0638 0.0600 0.0615 616,988 +0.00(+0.16%)
Apr 20, 2020 0.0621 0.0660 0.0601 0.0614 503,000 -0.00(-3.46%)
Apr 17, 2020 0.0606 0.0659 0.0606 0.0636 963,000 +0.00(+1.76%)
Apr 16, 2020 0.0631 0.0650 0.0600 0.0625 988,827 +0.00(+0.81%)
Apr 15, 2020 0.0619 0.0639 0.0585 0.0620 1,452,309 +0.00(+1.64%)
Apr 14, 2020 0.0650 0.0688 0.0580 0.0610 1,831,576 -0.00(-7.44%)
Apr 13, 2020 0.0660 0.0670 0.0585 0.0659 1,997,466 +0.01(+15.61%)
Apr 09, 2020 0.0540 0.0680 0.0530 0.0570 2,869,200 +0.00(+9.40%)
Apr 08, 2020 0.0560 0.0560 0.0500 0.0521 525,704 +0.00(+2.16%)
Apr 07, 2020 0.0550 0.0550 0.0500 0.0510 451,272 -0.00(-1.92%)
Apr 06, 2020 0.0570 0.0620 0.0500 0.0520 498,505 +0.00(+2.77%)
Apr 03, 2020 0.0500 0.0530 0.0460 0.0506 308,700 +0.00(+1.20%)
Apr 02, 2020 0.0600 0.0650 0.0450 0.0500 2,183,925 -0.01(-22.60%)
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.