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, 2021 0.0721 0.0750 0.0690 0.0690 384,777 -0.01(-8.00%)
Jun 29, 2021 0.0800 0.0800 0.0720 0.0750 570,772 +0.00(+0.00%)
Jun 28, 2021 0.0695 0.0800 0.0691 0.0750 956,831 +0.01(+7.91%)
Jun 25, 2021 0.0666 0.0708 0.0666 0.0695 235,805 +0.00(+0.87%)
Jun 24, 2021 0.0690 0.0700 0.0666 0.0689 170,402 +0.00(+2.07%)
Jun 23, 2021 0.0676 0.0700 0.0651 0.0675 424,252 -0.00(-1.75%)
Jun 22, 2021 0.0720 0.0720 0.0675 0.0687 186,380 +0.00(+0.88%)
Jun 21, 2021 0.0664 0.0724 0.0655 0.0681 412,691 -0.00(-0.29%)
Jun 18, 2021 0.0690 0.0724 0.0650 0.0683 586,635 +0.00(+0.44%)
Jun 17, 2021 0.0725 0.0725 0.0656 0.0680 613,310 -0.00(-0.29%)
Jun 16, 2021 0.0690 0.0725 0.0680 0.0682 401,861 -0.00(-4.35%)
Jun 15, 2021 0.0655 0.0740 0.0655 0.0713 419,625 -0.00(-3.39%)
Jun 14, 2021 0.0695 0.0771 0.0692 0.0738 407,410 +0.00(+3.80%)
Jun 11, 2021 0.0751 0.0751 0.0700 0.0711 733,309 -0.00(-5.33%)
Jun 10, 2021 0.0789 0.0789 0.0660 0.0751 1,377,784 -0.00(-2.47%)
Jun 09, 2021 0.0800 0.0800 0.0700 0.0770 1,358,685 -0.00(-1.28%)
Jun 08, 2021 0.0798 0.0798 0.0659 0.0780 2,628,442 +0.01(+11.43%)
Jun 07, 2021 0.0650 0.0790 0.0650 0.0700 1,297,321 +0.00(+6.06%)
Jun 04, 2021 0.0680 0.0720 0.0650 0.0660 2,300,365 -0.00(-5.71%)
Jun 03, 2021 0.0700 0.0800 0.0685 0.0700 3,379,585 +0.00(+1.45%)
Jun 02, 2021 0.0682 0.0748 0.0670 0.0690 2,063,918 +0.00(+0.73%)
Jun 01, 2021 0.0717 0.0756 0.0640 0.0685 1,337,094 -0.00(-2.14%)
May 28, 2021 0.0719 0.0748 0.0690 0.0700 1,220,899 -0.00(-2.51%)
May 27, 2021 0.0760 0.0775 0.0695 0.0718 483,638 -0.00(-1.37%)
May 26, 2021 0.0750 0.0769 0.0690 0.0728 770,808 -0.00(-4.21%)
May 25, 2021 0.0769 0.0769 0.0686 0.0760 656,713 +0.00(+0.00%)
May 24, 2021 0.0660 0.0799 0.0660 0.0760 481,965 +0.00(+1.33%)
May 21, 2021 0.0697 0.0780 0.0661 0.0750 853,898 +0.01(+7.76%)
May 20, 2021 0.0750 0.0750 0.0640 0.0696 2,262,617 -0.01(-7.20%)
May 19, 2021 0.0900 0.0900 0.0710 0.0750 1,072,316 -0.01(-6.25%)
May 18, 2021 0.0811 0.0849 0.0771 0.0800 979,709 -0.00(-0.12%)
May 17, 2021 0.0880 0.0927 0.0800 0.0801 1,004,466 -0.01(-8.98%)
May 14, 2021 0.0850 0.0888 0.0800 0.0880 832,420 +0.00(+2.33%)
May 13, 2021 0.0962 0.0962 0.0850 0.0860 697,743 -0.00(-3.37%)
May 12, 2021 0.0890 0.0962 0.0855 0.0890 999,305 -0.00(-3.26%)
May 11, 2021 0.0949 0.0978 0.0850 0.0920 1,153,314 -0.00(-1.08%)
May 10, 2021 0.1000 0.1000 0.0910 0.0930 428,987 +0.00(+0.00%)
May 07, 2021 0.0910 0.0990 0.0900 0.0930 440,315 -0.00(-0.32%)
May 06, 2021 0.0940 0.0990 0.0900 0.0933 452,117 -0.00(-3.81%)
May 05, 2021 0.0900 0.0999 0.0900 0.0970 209,184 +0.01(+5.43%)
May 04, 2021 0.0974 0.1090 0.0920 0.0920 592,735 -0.01(-5.74%)
May 03, 2021 0.1144 0.1144 0.0972 0.0976 900,931 -0.01(-7.14%)
Apr 30, 2021 0.1050 0.1125 0.1045 0.1051 671,100 -0.00(-4.02%)
Apr 29, 2021 0.1136 0.1195 0.1030 0.1095 435,275 -0.00(-4.12%)
Apr 28, 2021 0.1114 0.1200 0.1032 0.1142 900,941 +0.01(+5.55%)
Apr 27, 2021 0.1095 0.1150 0.1050 0.1082 596,427 -0.00(-3.82%)
Apr 26, 2021 0.1200 0.1248 0.1000 0.1125 1,405,975 -0.01(-10.00%)
Apr 23, 2021 0.0999 0.1300 0.0900 0.1250 1,272,900 +0.03(+31.58%)
Apr 22, 2021 0.0850 0.0950 0.0850 0.0950 653,609 +0.00(+2.93%)
Apr 21, 2021 0.0950 0.0950 0.0898 0.0923 321,216 -0.00(-2.84%)
Apr 20, 2021 0.0999 0.0999 0.0878 0.0950 675,455 -0.00(-4.04%)
Apr 19, 2021 0.0896 0.1000 0.0896 0.0990 775,962 +0.01(+6.34%)
Apr 16, 2021 0.0960 0.0998 0.0890 0.0931 1,068,100 -0.00(-3.02%)
Apr 15, 2021 0.1041 0.1078 0.0960 0.0960 460,900 -0.01(-7.78%)
Apr 14, 2021 0.1100 0.1112 0.1012 0.1041 1,055,897 +0.00(+3.79%)
Apr 13, 2021 0.0950 0.1187 0.0925 0.1003 1,341,051 +0.00(+4.48%)
Apr 12, 2021 0.1150 0.1150 0.0911 0.0960 1,555,914 -0.01(-13.28%)
Apr 09, 2021 0.0916 0.1180 0.0916 0.1107 1,849,600 +0.02(+17.52%)
Apr 08, 2021 0.0945 0.0968 0.0903 0.0942 196,977 -0.00(-0.32%)
Apr 07, 2021 0.0950 0.1000 0.0891 0.0945 960,035 +0.01(+6.30%)
Apr 06, 2021 0.0870 0.0950 0.0851 0.0889 1,033,078 +0.00(+2.18%)
Apr 05, 2021 0.0980 0.0980 0.0850 0.0870 2,106,650 -0.01(-8.42%)
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.