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 (%)
Sep 30, 2022 0.0073 0.0080 0.0071 0.0071 188,321 -0.00(-5.33%)
Sep 29, 2022 0.0104 0.0104 0.0071 0.0075 564,022 +0.00(+7.14%)
Sep 28, 2022 0.0070 0.0070 0.0067 0.0070 232,884 +0.00(+4.48%)
Sep 27, 2022 0.0062 0.0079 0.0062 0.0067 2,088,675 +0.00(+11.67%)
Sep 26, 2022 0.0075 0.0080 0.0050 0.0060 2,990,448 -0.00(-14.29%)
Sep 23, 2022 0.0074 0.0081 0.0060 0.0070 537,857 -0.00(-10.26%)
Sep 22, 2022 0.0097 0.0097 0.0072 0.0078 1,142,645 -0.00(-3.70%)
Sep 21, 2022 0.0081 0.0092 0.0081 0.0081 755,996 -0.00(-7.95%)
Sep 20, 2022 0.0088 0.0100 0.0088 0.0088 142,259 -0.00(-1.12%)
Sep 19, 2022 0.0090 0.0105 0.0087 0.0089 1,592,706 +0.00(+1.14%)
Sep 16, 2022 0.0090 0.0099 0.0087 0.0088 856,837 -0.00(-3.30%)
Sep 15, 2022 0.0109 0.0109 0.0082 0.0091 2,206,029 -0.00(-9.00%)
Sep 14, 2022 0.0100 0.0106 0.0099 0.0100 2,568,100 +0.00(+1.01%)
Sep 13, 2022 0.0104 0.0104 0.0099 0.0099 1,677,402 -0.00(-1.98%)
Sep 12, 2022 0.0112 0.0112 0.0101 0.0101 438,580 -0.00(-6.48%)
Sep 09, 2022 0.0104 0.0108 0.0104 0.0108 168,450 +0.00(+5.88%)
Sep 08, 2022 0.0114 0.0115 0.0102 0.0102 900,150 +0.00(+0.00%)
Sep 07, 2022 0.0105 0.0110 0.0102 0.0102 838,190 -0.00(-6.42%)
Sep 06, 2022 0.0104 0.0118 0.0104 0.0109 1,711,641 -0.00(-5.22%)
Sep 02, 2022 0.0134 0.0139 0.0103 0.0115 1,429,114 -0.00(-13.53%)
Sep 01, 2022 0.0138 0.0138 0.0127 0.0133 290,797 +0.00(+0.00%)
Aug 31, 2022 0.0121 0.0133 0.0121 0.0133 262,428 +0.00(+3.91%)
Aug 30, 2022 0.0123 0.0135 0.0120 0.0128 641,018 -0.00(-5.19%)
Aug 29, 2022 0.0147 0.0147 0.0118 0.0135 2,255,719 -0.00(-8.78%)
Aug 26, 2022 0.0115 0.0148 0.0104 0.0148 1,033,904 +0.00(+28.70%)
Aug 25, 2022 0.0100 0.0117 0.0100 0.0115 2,883,890 +0.00(+9.52%)
Aug 24, 2022 0.0105 0.0114 0.0104 0.0105 1,392,768 +0.00(+0.00%)
Aug 23, 2022 0.0105 0.0120 0.0105 0.0105 649,240 -0.00(-12.50%)
Aug 22, 2022 0.0130 0.0130 0.0112 0.0120 2,495,708 -0.00(-4.00%)
Aug 19, 2022 0.0119 0.0125 0.0099 0.0125 3,791,441 +0.00(+15.74%)
Aug 18, 2022 0.0111 0.0122 0.0107 0.0108 3,569,099 +0.00(+0.93%)
Aug 17, 2022 0.0102 0.0113 0.0101 0.0107 1,226,084 -0.00(-5.31%)
Aug 16, 2022 0.0119 0.0119 0.0099 0.0113 1,058,268 +0.00(+2.73%)
Aug 15, 2022 0.0120 0.0125 0.0100 0.0110 3,045,815 -0.00(-8.33%)
Aug 12, 2022 0.0118 0.0123 0.0110 0.0120 1,995,911 -0.00(-4.76%)
Aug 11, 2022 0.0120 0.0135 0.0116 0.0126 3,178,721 -0.00(-5.97%)
Aug 10, 2022 0.0106 0.0139 0.0106 0.0134 4,671,215 +0.00(+3.08%)
Aug 09, 2022 0.0108 0.0147 0.0106 0.0130 2,670,352 +0.00(+18.18%)
Aug 08, 2022 0.0113 0.0116 0.0103 0.0110 525,794 -0.00(-2.65%)
Aug 05, 2022 0.0108 0.0113 0.0102 0.0113 212,903 +0.00(+7.62%)
Aug 04, 2022 0.0108 0.0116 0.0100 0.0105 2,041,472 -0.00(-2.78%)
Aug 03, 2022 0.0105 0.0117 0.0102 0.0108 669,732 -0.00(-7.69%)
Aug 02, 2022 0.0117 0.0119 0.0111 0.0117 762,560 +0.00(+0.00%)
Aug 01, 2022 0.0120 0.0120 0.0108 0.0117 484,174 -0.00(-2.50%)
Jul 29, 2022 0.0115 0.0120 0.0105 0.0120 596,288 +0.00(+0.00%)
Jul 28, 2022 0.0109 0.0127 0.0102 0.0120 826,776 +0.00(+5.26%)
Jul 27, 2022 0.0118 0.0118 0.0105 0.0114 164,055 -0.00(-3.39%)
Jul 26, 2022 0.0121 0.0125 0.0110 0.0118 2,178,636 -0.00(-4.84%)
Jul 25, 2022 0.0116 0.0125 0.0111 0.0124 669,233 +0.00(+6.90%)
Jul 22, 2022 0.0127 0.0127 0.0111 0.0116 280,575 -0.00(-1.69%)
Jul 21, 2022 0.0111 0.0127 0.0111 0.0118 796,980 -0.00(-8.53%)
Jul 20, 2022 0.0116 0.0140 0.0111 0.0129 755,238 +0.00(+15.18%)
Jul 19, 2022 0.0116 0.0122 0.0111 0.0112 919,862 -0.00(-8.20%)
Jul 18, 2022 0.0129 0.0129 0.0112 0.0122 2,353,013 +0.00(+4.27%)
Jul 15, 2022 0.0140 0.0140 0.0111 0.0117 1,716,209 -0.00(-7.14%)
Jul 14, 2022 0.0137 0.0149 0.0106 0.0126 3,181,552 -0.00(-5.97%)
Jul 13, 2022 0.0150 0.0150 0.0134 0.0134 425,002 -0.00(-9.46%)
Jul 12, 2022 0.0129 0.0150 0.0129 0.0148 1,648,372 -0.00(-3.27%)
Jul 11, 2022 0.0150 0.0153 0.0134 0.0153 178,864 +0.00(+9.29%)
Jul 08, 2022 0.0140 0.0146 0.0140 0.0140 127,479 +0.00(+0.00%)
Jul 07, 2022 0.0137 0.0150 0.0120 0.0140 210,100 -0.00(-1.41%)
Jul 06, 2022 0.0146 0.0147 0.0138 0.0142 112,180 +0.00(+4.41%)
Jul 05, 2022 0.0145 0.0155 0.0135 0.0136 317,117 +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.