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 (%)
May 31, 2023 0.0075 0.0079 0.0067 0.0068 235,471 -0.00(-10.53%)
May 30, 2023 0.0065 0.0076 0.0065 0.0076 4,150 +0.00(+10.14%)
May 26, 2023 0.0071 0.0074 0.0069 0.0069 12,684 +0.00(+0.00%)
May 25, 2023 0.0069 0.0069 0.0069 0.0069 835 +0.00(+0.00%)
May 24, 2023 0.0069 0.0074 0.0069 0.0069 166,725 -0.00(-8.00%)
May 23, 2023 0.0073 0.0075 0.0070 0.0075 11,106 +0.00(+8.70%)
May 22, 2023 0.0068 0.0079 0.0068 0.0069 274,459 +0.00(+0.00%)
May 19, 2023 0.0069 0.0070 0.0068 0.0069 82,264 -0.00(-1.43%)
May 18, 2023 0.0069 0.0070 0.0069 0.0070 55,850 -0.00(-4.11%)
May 17, 2023 0.0077 0.0078 0.0067 0.0073 704,641 -0.00(-2.67%)
May 16, 2023 0.0071 0.0075 0.0071 0.0075 6,300 +0.00(+11.94%)
May 15, 2023 0.0066 0.0071 0.0066 0.0067 230,401 -0.00(-5.63%)
May 12, 2023 0.0075 0.0078 0.0065 0.0071 359,905 +0.00(+9.23%)
May 11, 2023 0.0096 0.0098 0.0065 0.0065 308,684 -0.00(-27.78%)
May 10, 2023 0.0089 0.0090 0.0080 0.0090 252,501 +0.00(+16.88%)
May 09, 2023 0.0089 0.0089 0.0075 0.0077 614,863 -0.00(-12.50%)
May 08, 2023 0.0078 0.0099 0.0077 0.0088 357,904 -0.00(-3.30%)
May 05, 2023 0.0068 0.0100 0.0065 0.0091 1,888,266 +0.00(+28.17%)
May 04, 2023 0.0066 0.0071 0.0066 0.0071 398,814 +0.00(+7.58%)
May 03, 2023 0.0070 0.0070 0.0065 0.0066 125,614 -0.00(-7.04%)
May 02, 2023 0.0066 0.0072 0.0066 0.0071 299,546 +0.00(+10.94%)
May 01, 2023 0.0064 0.0070 0.0064 0.0064 12,380 -0.00(-9.86%)
Apr 28, 2023 0.0064 0.0071 0.0064 0.0071 41,039 +0.00(+1.43%)
Apr 27, 2023 0.0064 0.0071 0.0064 0.0070 176,563 +0.00(+9.37%)
Apr 26, 2023 0.0071 0.0072 0.0064 0.0064 285,268 +0.00(+0.00%)
Apr 25, 2023 0.0069 0.0069 0.0064 0.0064 61,892 -0.00(-4.48%)
Apr 24, 2023 0.0064 0.0071 0.0064 0.0067 142,737 -0.00(-4.29%)
Apr 21, 2023 0.0064 0.0070 0.0064 0.0070 361,380 +0.00(+0.00%)
Apr 20, 2023 0.0064 0.0071 0.0064 0.0070 140,780 +0.00(+2.94%)
Apr 19, 2023 0.0064 0.0071 0.0064 0.0068 35,105 +0.00(+4.62%)
Apr 18, 2023 0.0076 0.0082 0.0064 0.0065 315,790 -0.00(-8.45%)
Apr 17, 2023 0.0066 0.0071 0.0066 0.0071 22,029 +0.00(+9.23%)
Apr 14, 2023 0.0068 0.0071 0.0065 0.0065 231,679 +0.00(+0.00%)
Apr 13, 2023 0.0070 0.0071 0.0064 0.0065 175,253 -0.00(-8.45%)
Apr 12, 2023 0.0068 0.0071 0.0064 0.0071 166,070 +0.00(+10.94%)
Apr 11, 2023 0.0065 0.0065 0.0064 0.0064 237,345 -0.00(-1.54%)
Apr 10, 2023 0.0065 0.0069 0.0064 0.0065 691,866 +0.00(+0.00%)
Apr 06, 2023 0.0065 0.0065 0.0064 0.0065 38,842 -0.00(-7.14%)
Apr 05, 2023 0.0064 0.0070 0.0064 0.0070 180,800 +0.00(+6.06%)
Apr 04, 2023 0.0066 0.0066 0.0066 0.0066 100,630 +0.00(+0.00%)
Apr 03, 2023 0.0064 0.0080 0.0064 0.0066 21,845 -0.00(-5.71%)
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%)
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.