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 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%)
Mar 01, 2022 0.0236 0.0245 0.0224 0.0224 630,379 -0.00(-6.67%)
Feb 28, 2022 0.0257 0.0257 0.0227 0.0240 214,976 -0.00(-6.61%)
Feb 25, 2022 0.0237 0.0270 0.0225 0.0257 551,246 +0.00(+11.74%)
Feb 24, 2022 0.0240 0.0240 0.0230 0.0230 740,231 +0.00(+0.00%)
Feb 23, 2022 0.0231 0.0260 0.0223 0.0230 477,366 -0.00(-4.17%)
Feb 22, 2022 0.0221 0.0250 0.0202 0.0240 710,456 +0.00(+4.35%)
Feb 18, 2022 0.0230 0 -0.00(-8.37%)
Feb 17, 2022 0.0270 0.0284 0.0240 0.0251 999,892 -0.00(-7.04%)
Feb 16, 2022 0.0281 0.0300 0.0270 0.0270 298,183 -0.00(-10.00%)
Feb 15, 2022 0.0300 0.0310 0.0275 0.0300 111,559 +0.00(+0.00%)
Feb 14, 2022 0.0283 0.0305 0.0275 0.0300 656,387 +0.00(+2.74%)
Feb 11, 2022 0.0270 0.0310 0.0270 0.0292 335,908 +0.00(+6.18%)
Feb 10, 2022 0.0290 0.0300 0.0270 0.0275 439,432 -0.00(-3.51%)
Feb 09, 2022 0.0350 0.0350 0.0272 0.0285 539,556 -0.00(-5.00%)
Feb 08, 2022 0.0300 0.0329 0.0258 0.0300 746,220 +0.00(+16.73%)
Feb 07, 2022 0.0237 0.0280 0.0226 0.0257 806,320 +0.00(+7.08%)
Feb 04, 2022 0.0215 0.0248 0.0215 0.0240 674,752 -0.00(-3.23%)
Feb 03, 2022 0.0248 0.0248 12,986 +0.00(+0.00%)
Feb 02, 2022 0.0275 0.0275 0.0225 0.0248 909,191 -0.00(-9.82%)
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.