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, 2020 0.0600 0.0600 0.0510 0.0545 409,028 +0.00(+3.22%)
Mar 30, 2020 0.0560 0.0560 0.0470 0.0528 578,382 -0.00(-4.00%)
Mar 27, 2020 0.0455 0.0590 0.0447 0.0550 1,200,700 +0.01(+24.15%)
Mar 26, 2020 0.0430 0.0488 0.0430 0.0443 337,946 -0.00(-1.56%)
Mar 25, 2020 0.0550 0.0600 0.0410 0.0450 747,509 -0.00(-8.16%)
Mar 24, 2020 0.0550 0.0550 0.0425 0.0490 843,020 +0.00(+0.00%)
Mar 23, 2020 0.0533 0.0533 0.0412 0.0490 539,476 -0.00(-2.00%)
Mar 20, 2020 0.0469 0.0599 0.0420 0.0500 1,388,400 +0.01(+11.11%)
Mar 19, 2020 0.0469 0.0469 0.0411 0.0450 537,976 +0.00(+7.14%)
Mar 18, 2020 0.0520 0.0520 0.0361 0.0420 828,167 -0.01(-19.23%)
Mar 17, 2020 0.0495 0.0550 0.0413 0.0520 670,161 +0.00(+10.64%)
Mar 16, 2020 0.0625 0.0625 0.0385 0.0470 1,032,879 -0.01(-18.97%)
Mar 13, 2020 0.0600 0.0750 0.0550 0.0580 903,200 +0.00(+0.87%)
Mar 12, 2020 0.0650 0.0700 0.0500 0.0575 836,800 -0.01(-14.56%)
Mar 11, 2020 0.0646 0.0735 0.0632 0.0673 273,026 +0.00(+6.49%)
Mar 10, 2020 0.0635 0.0800 0.0632 0.0632 401,687 -0.01(-12.10%)
Mar 09, 2020 0.0764 0.0770 0.0564 0.0719 321,979 -0.01(-8.17%)
Mar 06, 2020 0.0750 0.0825 0.0700 0.0783 436,300 -0.00(-4.51%)
Mar 05, 2020 0.0900 0.0900 0.0699 0.0820 566,780 -0.01(-8.79%)
Mar 04, 2020 0.0850 0.1095 0.0750 0.0899 1,012,855 +0.01(+15.26%)
Mar 03, 2020 0.0900 0.0900 0.0750 0.0780 936,783 +0.01(+6.85%)
Mar 02, 2020 0.0693 0.0770 0.0620 0.0730 469,008 +0.00(+5.49%)
Feb 28, 2020 0.0650 0.0700 0.0550 0.0692 689,600 +0.00(+6.46%)
Feb 27, 2020 0.0800 0.0800 0.0550 0.0650 960,153 -0.01(-18.75%)
Feb 26, 2020 0.0850 0.0870 0.0650 0.0800 1,198,404 -0.00(-1.23%)
Feb 25, 2020 0.0900 0.0910 0.0770 0.0810 435,845 -0.01(-10.00%)
Feb 24, 2020 0.0924 0.0924 0.0876 0.0900 362,063 -0.00(-1.53%)
Feb 21, 2020 0.0900 0.0955 0.0875 0.0914 196,000 +0.00(+1.56%)
Feb 20, 2020 0.0931 0.0995 0.0900 0.0900 322,858 -0.01(-9.55%)
Feb 19, 2020 0.1000 0.1098 0.0900 0.0995 935,676 -0.01(-9.46%)
Feb 18, 2020 0.1150 0.1200 0.1000 0.1099 491,645 -0.00(-2.14%)
Feb 14, 2020 0.1150 0.1224 0.1050 0.1123 582,300 +0.00(+3.98%)
Feb 13, 2020 0.1050 0.1280 0.1030 0.1080 1,270,344 -0.01(-8.16%)
Feb 12, 2020 0.1080 0.1250 0.1080 0.1176 346,196 +0.01(+5.19%)
Feb 11, 2020 0.1130 0.1215 0.1050 0.1118 965,016 -0.01(-6.83%)
Feb 10, 2020 0.1210 0.1340 0.1151 0.1200 727,612 -0.01(-10.45%)
Feb 07, 2020 0.1460 0.1530 0.1120 0.1340 1,147,500 -0.01(-6.10%)
Feb 06, 2020 0.1401 0.1780 0.1330 0.1427 2,023,011 -0.02(-14.35%)
Feb 05, 2020 0.1380 0.1690 0.1285 0.1666 1,902,779 +0.03(+22.50%)
Feb 04, 2020 0.1400 0.1400 0.1200 0.1360 470,591 -0.00(-0.51%)
Feb 03, 2020 0.1190 0.1420 0.1190 0.1367 951,262 +0.02(+14.87%)
Jan 31, 2020 0.1395 0.1480 0.1011 0.1190 2,724,500 -0.01(-8.46%)
Jan 30, 2020 0.1451 0.1980 0.1300 0.1300 7,664,684 -0.01(-5.11%)
Jan 29, 2020 0.0910 0.1450 0.0860 0.1370 6,290,016 +0.05(+52.22%)
Jan 28, 2020 0.0655 0.0940 0.0655 0.0900 2,474,604 +0.02(+32.35%)
Jan 27, 2020 0.0710 0.0750 0.0651 0.0680 463,453 -0.00(-0.15%)
Jan 24, 2020 0.0700 0.0740 0.0635 0.0681 873,700 +0.00(+4.77%)
Jan 23, 2020 0.0574 0.0737 0.0550 0.0650 1,078,507 +0.01(+16.07%)
Jan 22, 2020 0.0630 0.0700 0.0550 0.0560 1,260,899 -0.01(-17.40%)
Jan 21, 2020 0.0755 0.0800 0.0610 0.0678 3,850,159 -0.01(-10.20%)
Jan 17, 2020 0.0580 0.0755 0.0550 0.0755 4,257,600 +0.02(+41.92%)
Jan 16, 2020 0.0499 0.0620 0.0435 0.0532 2,607,196 +0.01(+18.49%)
Jan 15, 2020 0.0418 0.0470 0.0385 0.0449 1,500,394 +0.01(+14.83%)
Jan 14, 2020 0.0479 0.0479 0.0367 0.0391 2,208,394 -0.01(-14.63%)
Jan 13, 2020 0.0330 0.0500 0.0310 0.0458 3,506,537 +0.01(+47.74%)
Jan 10, 2020 0.0331 0.0331 0.0308 0.0310 729,600 +0.00(+2.99%)
Jan 09, 2020 0.0301 0.0346 0.0301 0.0301 650,116 +0.00(+0.00%)
Jan 08, 2020 0.0330 0.0346 0.0301 0.0301 894,839 +0.00(+0.00%)
Jan 07, 2020 0.0369 0.0369 0.0301 0.0301 690,067 -0.01(-18.43%)
Jan 06, 2020 0.0390 0.0390 0.0315 0.0369 689,209 +0.00(+2.50%)
Jan 03, 2020 0.0350 0.0390 0.0310 0.0360 740,100 +0.00(+10.77%)
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.