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 (%)
Mar 31, 2023 0.0073 0.0073 0.0065 0.0070 211,720 -0.00(-2.78%)
Mar 30, 2023 0.0065 0.0072 0.0064 0.0072 16,020 +0.00(+4.35%)
Mar 29, 2023 0.0063 0.0073 0.0063 0.0069 69,165 -0.00(-4.17%)
Mar 28, 2023 0.0064 0.0072 0.0064 0.0072 36,700 +0.00(+2.86%)
Mar 27, 2023 0.0070 0.0070 0.0067 0.0070 2,618 +0.00(+0.00%)
Mar 24, 2023 0.0073 0.0073 0.0070 0.0070 8,260 +0.00(+0.00%)
Mar 23, 2023 0.0080 0.0080 0.0070 0.0070 67,206 +0.00(+0.00%)
Mar 22, 2023 0.0065 0.0070 0.0065 0.0070 20,488 +0.00(+9.37%)
Mar 21, 2023 0.0064 0.0067 0.0064 0.0064 1,461,926 +0.00(+0.00%)
Mar 20, 2023 0.0067 0.0067 0.0064 0.0064 421,173 +0.00(+0.00%)
Mar 17, 2023 0.0062 0.0067 0.0058 0.0064 20,775 +0.00(+0.00%)
Mar 16, 2023 0.0065 0.0068 0.0064 0.0064 122,500 -0.00(-1.54%)
Mar 15, 2023 0.0072 0.0072 0.0065 0.0065 43,067 +0.00(+0.00%)
Mar 14, 2023 0.0068 0.0072 0.0064 0.0065 562,367 -0.00(-4.41%)
Mar 13, 2023 0.0066 0.0075 0.0064 0.0068 975,685 +0.00(+1.49%)
Mar 10, 2023 0.0070 0.0070 0.0066 0.0067 43,489 -0.00(-5.63%)
Mar 09, 2023 0.0080 0.0080 0.0066 0.0071 123,200 +0.00(+5.97%)
Mar 08, 2023 0.0065 0.0075 0.0065 0.0067 121,955 -0.00(-4.29%)
Mar 07, 2023 0.0064 0.0070 0.0064 0.0070 122,357 +0.00(+9.37%)
Mar 06, 2023 0.0065 0.0065 0.0064 0.0064 254,920 -0.00(-1.54%)
Mar 03, 2023 0.0066 0.0071 0.0065 0.0065 218,075 +0.00(+0.00%)
Mar 02, 2023 0.0066 0.0071 0.0065 0.0065 221,700 -0.00(-5.80%)
Mar 01, 2023 0.0067 0.0075 0.0065 0.0069 210,387 +0.00(+1.47%)
Feb 28, 2023 0.0060 0.0069 0.0060 0.0068 42,335 +0.00(+3.03%)
Feb 27, 2023 0.0065 0.0070 0.0065 0.0066 220,637 -0.00(-1.49%)
Feb 24, 2023 0.0065 0.0070 0.0065 0.0067 410,500 -0.00(-4.29%)
Feb 23, 2023 0.0074 0.0074 0.0070 0.0070 43,077 -0.00(-1.41%)
Feb 22, 2023 0.0070 0.0071 0.0065 0.0071 602,010 +0.00(+1.43%)
Feb 21, 2023 0.0069 0.0073 0.0069 0.0070 56,650 +0.00(+0.00%)
Feb 17, 2023 0.0069 0.0070 0.0069 0.0070 51,575 +0.00(+0.00%)
Feb 16, 2023 0.0076 0.0076 0.0069 0.0070 4,720,032 -0.00(-7.89%)
Feb 15, 2023 0.0074 0.0076 0.0074 0.0076 205,830 +0.00(+2.70%)
Feb 14, 2023 0.0076 0.0076 0.0074 0.0074 203,331 +0.00(+0.00%)
Feb 13, 2023 0.0077 0.0077 0.0074 0.0074 193,289 -0.00(-3.90%)
Feb 10, 2023 0.0080 0.0085 0.0076 0.0077 126,663 +0.00(+0.00%)
Feb 09, 2023 0.0075 0.0088 0.0074 0.0077 65,653 +0.00(+1.32%)
Feb 08, 2023 0.0080 0.0080 0.0076 0.0076 2,295 -0.00(-5.00%)
Feb 07, 2023 0.0080 0.0080 0.0075 0.0080 23,200 +0.00(+6.67%)
Feb 06, 2023 0.0080 0.0080 0.0070 0.0075 25,560 -0.00(-2.60%)
Feb 03, 2023 0.0088 0.0092 0.0077 0.0077 274,554 -0.00(-4.94%)
Feb 02, 2023 0.0080 0.0099 0.0077 0.0081 2,632,601 +0.00(+1.25%)
Feb 01, 2023 0.0075 0.0080 0.0073 0.0080 2,247,553 +0.00(+6.67%)
Jan 31, 2023 0.0077 0.0083 0.0075 0.0075 302,905 -0.00(-2.60%)
Jan 30, 2023 0.0074 0.0077 0.0074 0.0077 29,550 +0.00(+2.67%)
Jan 27, 2023 0.0082 0.0082 0.0073 0.0075 192,637 +0.00(+5.63%)
Jan 26, 2023 0.0085 0.0085 0.0071 0.0071 63,123 +0.00(+0.00%)
Jan 25, 2023 0.0078 0.0078 0.0071 0.0071 2,833,695 -0.00(-8.97%)
Jan 24, 2023 0.0076 0.0079 0.0076 0.0078 34,469 +0.00(+0.00%)
Jan 23, 2023 0.0071 0.0082 0.0071 0.0078 2,205,248 +0.00(+0.00%)
Jan 20, 2023 0.0077 0.0078 0.0077 0.0078 26,420 +0.00(+1.30%)
Jan 19, 2023 0.0075 0.0090 0.0071 0.0077 826,539 +0.00(+10.00%)
Jan 18, 2023 0.0072 0.0077 0.0068 0.0070 180,969 +0.00(+6.06%)
Jan 17, 2023 0.0078 0.0078 0.0065 0.0066 75,767 -0.00(-10.81%)
Jan 13, 2023 0.0069 0.0077 0.0069 0.0074 448,894 +0.00(+7.25%)
Jan 12, 2023 0.0079 0.0079 0.0066 0.0069 354,958 -0.00(-8.00%)
Jan 11, 2023 0.0078 0.0080 0.0065 0.0075 49,068 +0.00(+8.70%)
Jan 10, 2023 0.0069 0.0074 0.0060 0.0069 477,756 +0.00(+6.15%)
Jan 09, 2023 0.0061 0.0065 0.0061 0.0065 105,551 +0.00(+0.00%)
Jan 06, 2023 0.0065 0.0075 0.0060 0.0065 249,063 +0.00(+0.00%)
Jan 05, 2023 0.0070 0.0070 0.0058 0.0065 47,013 -0.00(-7.14%)
Jan 04, 2023 0.0063 0.0070 0.0063 0.0070 284,350 +0.00(+11.11%)
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.