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 (%)
May 31, 2022 0.0178 0.0180 0.0142 0.0158 2,443,796 -0.00(-9.20%)
May 27, 2022 0.0168 0.0174 0.0163 0.0174 197,632 +0.00(+3.57%)
May 26, 2022 0.0176 0.0176 0.0152 0.0168 1,776,116 -0.00(-3.45%)
May 25, 2022 0.0169 0.0176 0.0167 0.0174 2,595,855 +0.00(+1.75%)
May 24, 2022 0.0194 0.0194 0.0171 0.0171 297,993 -0.00(-11.86%)
May 23, 2022 0.0172 0.0195 0.0165 0.0194 384,243 +0.00(+10.86%)
May 20, 2022 0.0199 0.0199 0.0170 0.0175 190,000 -0.00(-2.78%)
May 19, 2022 0.0199 0.0199 0.0177 0.0180 797,331 -0.00(-5.76%)
May 18, 2022 0.0180 0.0200 0.0176 0.0191 2,725,342 +0.00(+6.70%)
May 17, 2022 0.0200 0.0200 0.0170 0.0179 460,342 -0.00(-10.50%)
May 16, 2022 0.0196 0.0201 0.0179 0.0200 473,288 +0.00(+2.56%)
May 13, 2022 0.0188 0.0201 0.0175 0.0195 437,648 +0.00(+10.17%)
May 12, 2022 0.0201 0.0201 0.0163 0.0177 752,652 -0.00(-6.84%)
May 11, 2022 0.0192 0.0220 0.0182 0.0190 341,546 -0.00(-1.04%)
May 10, 2022 0.0209 0.0209 0.0187 0.0192 277,860 -0.00(-1.54%)
May 09, 2022 0.0220 0.0220 0.0193 0.0195 733,269 -0.00(-8.45%)
May 06, 2022 0.0215 0.0220 0.0206 0.0213 281,276 +0.00(+1.43%)
May 05, 2022 0.0221 0.0235 0.0200 0.0210 799,077 -0.00(-5.83%)
May 04, 2022 0.0239 0.0249 0.0221 0.0223 381,224 -0.00(-6.69%)
May 03, 2022 0.0233 0.0243 0.0223 0.0239 57,800 +0.00(+2.58%)
May 02, 2022 0.0210 0.0233 0.0210 0.0233 1,147,874 +0.00(+2.64%)
Apr 29, 2022 0.0249 0.0249 0.0211 0.0227 316,814 +0.00(+4.61%)
Apr 28, 2022 0.0245 0.0246 0.0217 0.0217 245,848 -0.00(-4.82%)
Apr 27, 2022 0.0228 0.0238 0.0220 0.0228 525,001 +0.00(+1.33%)
Apr 26, 2022 0.0231 0.0250 0.0225 0.0225 244,887 -0.00(-10.00%)
Apr 25, 2022 0.0250 0.0250 0.0201 0.0250 412,817 +0.00(+0.00%)
Apr 22, 2022 0.0200 0.0250 0.0200 0.0250 88,800 +0.00(+24.38%)
Apr 21, 2022 0.0206 0.0230 0.0199 0.0201 1,362,982 -0.00(-2.43%)
Apr 20, 2022 0.0215 0.0230 0.0206 0.0206 465,637 -0.00(-9.65%)
Apr 19, 2022 0.0225 0.0248 0.0213 0.0228 1,169,148 -0.00(-2.56%)
Apr 18, 2022 0.0240 0.0265 0.0225 0.0234 353,651 -0.00(-2.90%)
Apr 14, 2022 0.0280 0.0280 0.0240 0.0241 314,769 -0.00(-5.49%)
Apr 13, 2022 0.0265 0.0290 0.0243 0.0255 653,091 +0.00(+5.81%)
Apr 12, 2022 0.0252 0.0300 0.0214 0.0241 1,155,635 -0.00(-7.31%)
Apr 11, 2022 0.0280 0.0280 0.0253 0.0260 263,714 -0.00(-3.70%)
Apr 08, 2022 0.0263 0.0273 0.0250 0.0270 1,247,881 -0.00(-1.10%)
Apr 07, 2022 0.0310 0.0310 0.0270 0.0273 450,298 -0.00(-3.53%)
Apr 06, 2022 0.0270 0.0300 0.0268 0.0283 424,290 +0.00(+4.81%)
Apr 05, 2022 0.0270 0.0300 0.0265 0.0270 714,462 -0.00(-3.57%)
Apr 04, 2022 0.0330 0.0338 0.0262 0.0280 388,086 -0.00(-12.50%)
Apr 01, 2022 0.0390 0.0390 0.0293 0.0320 1,850,826 -0.00(-3.03%)
Mar 31, 2022 0.0312 0.0330 0.0279 0.0330 2,342,198 +0.00(+1.85%)
Mar 30, 2022 0.0344 0.0344 0.0270 0.0324 1,948,236 +0.00(+4.52%)
Mar 29, 2022 0.0295 0.0319 0.0270 0.0310 2,099,423 +0.00(+10.32%)
Mar 28, 2022 0.0350 0.0370 0.0255 0.0281 3,856,402 -0.01(-19.48%)
Mar 25, 2022 0.0250 0.0451 0.0245 0.0349 17,814,902 +0.01(+55.11%)
Mar 24, 2022 0.0160 0.0240 0.0160 0.0225 4,347,495 +0.00(+25.00%)
Mar 23, 2022 0.0179 0.0196 0.0156 0.0180 1,279,590 +0.00(+0.56%)
Mar 22, 2022 0.0165 0.0184 0.0155 0.0179 3,402,119 +0.00(+9.82%)
Mar 21, 2022 0.0150 0.0170 0.0150 0.0163 2,444,811 +0.00(+5.16%)
Mar 18, 2022 0.0170 0.0182 0.0150 0.0155 1,995,688 -0.00(-8.82%)
Mar 17, 2022 0.0160 0.0170 0.0149 0.0170 2,315,568 +0.00(+6.25%)
Mar 16, 2022 0.0165 0.0170 0.0148 0.0160 3,733,169 -0.00(-3.61%)
Mar 15, 2022 0.0180 0.0194 0.0150 0.0166 1,361,166 -0.00(-7.78%)
Mar 14, 2022 0.0200 0.0200 0.0150 0.0180 1,343,780 -0.00(-5.26%)
Mar 11, 2022 0.0190 0.0200 0.0185 0.0190 1,163,165 -0.00(-1.04%)
Mar 10, 2022 0.0188 0.0205 0.0183 0.0192 1,173,875 +0.00(+2.13%)
Mar 09, 2022 0.0201 0.0209 0.0188 0.0188 2,691,142 -0.00(-6.00%)
Mar 08, 2022 0.0240 0.0240 0.0196 0.0200 2,942,207 -0.00(-16.67%)
Mar 07, 2022 0.0232 0.0280 0.0225 0.0240 605,339 -0.00(-4.38%)
Mar 04, 2022 0.0236 0.0251 0.0232 0.0251 380,850 +0.00(+6.36%)
Mar 03, 2022 0.0235 0.0260 0.0230 0.0236 464,020 +0.00(+3.06%)
Mar 02, 2022 0.0227 0.0240 0.0227 0.0229 219,533 +0.00(+2.23%)
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.