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
Streaming Delayed Price Updated: 2:30 PM EDT, May 21, 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, 2021 0.0490 0.0490 0.0469 0.0489 825,062 +0.00(+1.87%)
Sep 29, 2021 0.0507 0.0508 0.0478 0.0480 998,000 -0.00(-5.33%)
Sep 28, 2021 0.0500 0.0507 0.0450 0.0507 2,328,337 +0.00(+5.63%)
Sep 27, 2021 0.0485 0.0530 0.0449 0.0480 1,197,611 -0.00(-2.64%)
Sep 24, 2021 0.0485 0.0540 0.0485 0.0493 790,300 +0.00(+0.61%)
Sep 23, 2021 0.0500 0.0540 0.0402 0.0490 2,056,779 +0.00(+2.08%)
Sep 22, 2021 0.0499 0.0500 0.0459 0.0480 1,183,276 -0.00(-3.03%)
Sep 21, 2021 0.0481 0.0500 0.0466 0.0495 916,193 +0.00(+6.00%)
Sep 20, 2021 0.0475 0.0500 0.0467 0.0467 1,040,938 -0.00(-6.60%)
Sep 17, 2021 0.0488 0.0505 0.0480 0.0500 179,407 +0.00(+1.01%)
Sep 16, 2021 0.0520 0.0520 0.0495 0.0495 96,482 -0.00(-0.80%)
Sep 15, 2021 0.0492 0.0520 0.0474 0.0499 702,708 +0.00(+0.00%)
Sep 14, 2021 0.0500 0.0535 0.0482 0.0499 492,014 -0.00(-2.16%)
Sep 13, 2021 0.0500 0.0536 0.0495 0.0510 1,024,903 -0.00(-1.92%)
Sep 10, 2021 0.0515 0.0530 0.0480 0.0520 2,023,056 +0.00(+4.00%)
Sep 09, 2021 0.0505 0.0545 0.0471 0.0500 1,446,850 -0.00(-1.19%)
Sep 08, 2021 0.0511 0.0544 0.0500 0.0506 422,343 -0.00(-0.98%)
Sep 07, 2021 0.0513 0.0540 0.0495 0.0511 718,403 -0.00(-0.78%)
Sep 03, 2021 0.0548 0.0567 0.0510 0.0515 1,082,675 -0.00(-4.63%)
Sep 02, 2021 0.0531 0.0575 0.0507 0.0540 1,057,364 +0.00(+0.93%)
Sep 01, 2021 0.0550 0.0550 0.0513 0.0535 539,590 -0.00(-2.19%)
Aug 31, 2021 0.0550 0.0550 0.0530 0.0547 538,267 -0.00(-2.32%)
Aug 30, 2021 0.0548 0.0580 0.0520 0.0560 521,801 +0.00(+0.00%)
Aug 27, 2021 0.0575 0.0580 0.0547 0.0560 570,880 -0.00(-1.75%)
Aug 26, 2021 0.0560 0.0694 0.0490 0.0570 3,548,069 -0.00(-0.87%)
Aug 25, 2021 0.0623 0.0623 0.0541 0.0575 816,774 -0.00(-7.70%)
Aug 24, 2021 0.0618 0.0623 0.0582 0.0623 734,555 +0.00(+3.83%)
Aug 23, 2021 0.0583 0.0614 0.0580 0.0600 423,538 +0.00(+0.50%)
Aug 20, 2021 0.0593 0.0639 0.0560 0.0597 343,306 +0.00(+2.05%)
Aug 19, 2021 0.0600 0.0649 0.0581 0.0585 185,320 -0.00(-7.00%)
Aug 18, 2021 0.0560 0.0688 0.0531 0.0629 512,438 +0.00(+7.89%)
Aug 17, 2021 0.0530 0.0595 0.0530 0.0583 367,788 +0.00(+1.39%)
Aug 16, 2021 0.0550 0.0597 0.0530 0.0575 225,046 -0.00(-0.35%)
Aug 13, 2021 0.0589 0.0618 0.0559 0.0577 403,818 +0.00(+3.04%)
Aug 12, 2021 0.0620 0.0650 0.0551 0.0560 1,123,281 -0.01(-11.11%)
Aug 11, 2021 0.0658 0.0679 0.0600 0.0630 233,971 -0.01(-7.35%)
Aug 10, 2021 0.0620 0.0680 0.0620 0.0680 243,630 +0.00(+6.25%)
Aug 09, 2021 0.0660 0.0689 0.0635 0.0640 309,762 -0.00(-3.03%)
Aug 06, 2021 0.0616 0.0690 0.0616 0.0660 210,699 +0.00(+0.00%)
Aug 05, 2021 0.0695 0.0695 0.0554 0.0660 1,280,210 +0.00(+2.48%)
Aug 04, 2021 0.0670 0.0670 0.0644 0.0644 131,873 -0.00(-3.88%)
Aug 03, 2021 0.0700 0.0720 0.0630 0.0670 295,238 +0.00(+0.00%)
Aug 02, 2021 0.0710 0.0710 0.0646 0.0670 236,455 -0.00(-1.47%)
Jul 30, 2021 0.0690 0.0728 0.0648 0.0680 750,030 -0.00(-2.86%)
Jul 29, 2021 0.0720 0.0730 0.0690 0.0700 364,798 +0.00(+0.00%)
Jul 28, 2021 0.0675 0.0720 0.0660 0.0700 454,627 +0.00(+1.60%)
Jul 27, 2021 0.0689 0.0729 0.0689 0.0689 140,075 +0.00(+0.15%)
Jul 26, 2021 0.0695 0.0729 0.0660 0.0688 470,772 -0.00(-0.29%)
Jul 23, 2021 0.0693 0.0705 0.0681 0.0690 246,074 +0.00(+1.17%)
Jul 22, 2021 0.0700 0.0717 0.0674 0.0682 402,271 -0.00(-0.73%)
Jul 21, 2021 0.0680 0.0720 0.0674 0.0687 544,407 +0.00(+1.48%)
Jul 20, 2021 0.0650 0.0680 0.0650 0.0677 111,653 +0.00(+0.59%)
Jul 19, 2021 0.0650 0.0700 0.0650 0.0673 199,125 -0.00(-0.30%)
Jul 16, 2021 0.0705 0.0710 0.0650 0.0675 337,584 +0.00(+0.75%)
Jul 15, 2021 0.0680 0.0699 0.0650 0.0670 496,322 -0.00(-0.74%)
Jul 14, 2021 0.0710 0.0729 0.0650 0.0675 615,254 -0.00(-4.93%)
Jul 13, 2021 0.0700 0.0724 0.0660 0.0710 1,558,625 +0.00(+7.58%)
Jul 12, 2021 0.0690 0.0700 0.0660 0.0660 335,034 -0.00(-3.08%)
Jul 09, 2021 0.0650 0.0700 0.0650 0.0681 176,676 +0.00(+3.18%)
Jul 08, 2021 0.0695 0.0720 0.0660 0.0660 308,398 -0.00(-7.04%)
Jul 07, 2021 0.0710 0.0720 0.0700 0.0710 442,950 -0.00(-0.28%)
Jul 06, 2021 0.0715 0.0731 0.0700 0.0712 241,934 -0.00(-1.52%)
Jul 02, 2021 0.0747 0.0747 0.0700 0.0723 133,594 +0.00(+1.12%)
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.