Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Strategic Ventures (OP: NUGS )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 1, 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 (%)
Apr 30, 2020 0.0950 0.1090 0.0940 0.0980 1,040,751 +0.00(+3.16%)
Apr 29, 2020 0.1095 0.1095 0.0950 0.0950 1,823,071 -0.01(-5.19%)
Apr 28, 2020 0.1148 0.1178 0.0905 0.1002 2,812,787 -0.01(-7.73%)
Apr 27, 2020 0.1200 0.1295 0.1000 0.1086 5,343,937 +0.01(+5.95%)
Apr 24, 2020 0.0800 0.1095 0.0761 0.1025 3,756,700 +0.02(+28.12%)
Apr 23, 2020 0.0620 0.0925 0.0610 0.0800 4,843,682 +0.02(+29.03%)
Apr 22, 2020 0.0600 0.0640 0.0600 0.0620 334,298 +0.00(+0.81%)
Apr 21, 2020 0.0610 0.0638 0.0600 0.0615 616,988 +0.00(+0.16%)
Apr 20, 2020 0.0621 0.0660 0.0601 0.0614 503,000 -0.00(-3.46%)
Apr 17, 2020 0.0606 0.0659 0.0606 0.0636 963,000 +0.00(+1.76%)
Apr 16, 2020 0.0631 0.0650 0.0600 0.0625 988,827 +0.00(+0.81%)
Apr 15, 2020 0.0619 0.0639 0.0585 0.0620 1,452,309 +0.00(+1.64%)
Apr 14, 2020 0.0650 0.0688 0.0580 0.0610 1,831,576 -0.00(-7.44%)
Apr 13, 2020 0.0660 0.0670 0.0585 0.0659 1,997,466 +0.01(+15.61%)
Apr 09, 2020 0.0540 0.0680 0.0530 0.0570 2,869,200 +0.00(+9.40%)
Apr 08, 2020 0.0560 0.0560 0.0500 0.0521 525,704 +0.00(+2.16%)
Apr 07, 2020 0.0550 0.0550 0.0500 0.0510 451,272 -0.00(-1.92%)
Apr 06, 2020 0.0570 0.0620 0.0500 0.0520 498,505 +0.00(+2.77%)
Apr 03, 2020 0.0500 0.0530 0.0460 0.0506 308,700 +0.00(+1.20%)
Apr 02, 2020 0.0600 0.0650 0.0450 0.0500 2,183,925 -0.01(-22.60%)
Apr 01, 2020 0.0700 0.0720 0.0550 0.0646 1,305,419 +0.01(+18.53%)
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%)
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.