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 (%)
Oct 31, 2019 0.0790 0.0811 0.0711 0.0775 716,395 +0.01(+7.64%)
Oct 30, 2019 0.0950 0.0980 0.0720 0.0720 422,491 -0.02(-22.41%)
Oct 29, 2019 0.0930 0.0990 0.0900 0.0928 138,896 -0.00(-2.21%)
Oct 28, 2019 0.1066 0.1100 0.0810 0.0949 544,126 -0.01(-7.95%)
Oct 25, 2019 0.1193 0.1200 0.1031 0.1031 344,000 -0.01(-6.19%)
Oct 24, 2019 0.1132 0.1137 0.1031 0.1099 86,237 +0.01(+6.70%)
Oct 23, 2019 0.1100 0.1150 0.1030 0.1030 128,252 -0.01(-6.02%)
Oct 22, 2019 0.1270 0.1270 0.0910 0.1096 426,282 -0.02(-13.56%)
Oct 21, 2019 0.1299 0.1350 0.1231 0.1268 209,784 +0.00(+1.44%)
Oct 18, 2019 0.1250 0.1299 0.1210 0.1250 65,500 +0.00(+0.40%)
Oct 17, 2019 0.1330 0.1330 0.1240 0.1245 78,885 -0.00(-1.97%)
Oct 16, 2019 0.1240 0.1400 0.1225 0.1270 146,488 +0.00(+0.40%)
Oct 15, 2019 0.1250 0.1400 0.1220 0.1265 133,615 +0.00(+3.69%)
Oct 14, 2019 0.1330 0.1700 0.1220 0.1220 260,265 -0.01(-4.69%)
Oct 11, 2019 0.1256 0.1400 0.1232 0.1280 189,400 +0.00(+1.91%)
Oct 10, 2019 0.1375 0.1600 0.1190 0.1256 903,307 -0.04(-23.88%)
Oct 09, 2019 0.1390 0.2000 0.1303 0.1650 256,909 +0.03(+18.71%)
Oct 08, 2019 0.1435 0.1435 0.1250 0.1390 220,078 -0.00(-3.14%)
Oct 07, 2019 0.1690 0.1690 0.1300 0.1435 327,618 -0.01(-7.42%)
Oct 04, 2019 0.1675 0.1700 0.1525 0.1550 242,300 -0.01(-8.28%)
Oct 03, 2019 0.1925 0.1950 0.1625 0.1690 185,170 -0.03(-13.33%)
Oct 02, 2019 0.2250 0.2250 0.1826 0.1950 301,587 -0.03(-13.33%)
Oct 01, 2019 0.2300 0.2500 0.2075 0.2250 93,856 -0.01(-2.17%)
Sep 30, 2019 0.2095 0.2500 0.2000 0.2300 103,419 +0.01(+5.07%)
Sep 27, 2019 0.2499 0.2500 0.2000 0.2189 129,400 -0.02(-8.79%)
Sep 26, 2019 0.2150 0.2500 0.2100 0.2400 55,655 +0.02(+9.14%)
Sep 25, 2019 0.2298 0.2300 0.2050 0.2199 92,431 -0.01(-4.27%)
Sep 24, 2019 0.2001 0.2354 0.2000 0.2297 82,531 +0.01(+6.89%)
Sep 23, 2019 0.2500 0.2500 0.1818 0.2149 228,395 -0.04(-14.04%)
Sep 20, 2019 0.2458 0.2550 0.2458 0.2500 51,300 +0.00(+1.63%)
Sep 19, 2019 0.2800 0.2800 0.2460 0.2460 67,184 -0.01(-2.96%)
Sep 18, 2019 0.2800 0.2800 0.2400 0.2535 191,742 +0.00(+1.40%)
Sep 17, 2019 0.2900 0.3000 0.2500 0.2500 45,674 -0.04(-13.79%)
Sep 16, 2019 0.2875 0.3050 0.2875 0.2900 81,390 -0.01(-4.76%)
Sep 13, 2019 0.3200 0.3349 0.2900 0.3045 50,300 -0.01(-1.77%)
Sep 12, 2019 0.3300 0.3469 0.3100 0.3100 49,810 -0.04(-11.43%)
Sep 11, 2019 0.3300 0.3650 0.3300 0.3500 94,773 +0.01(+2.94%)
Sep 10, 2019 0.3100 0.3800 0.3050 0.3400 63,078 +0.01(+3.34%)
Sep 09, 2019 0.3300 0.3300 0.2674 0.3290 84,013 -0.00(-0.27%)
Sep 06, 2019 0.3300 0.3500 0.2850 0.3299 77,200 -0.02(-5.72%)
Sep 05, 2019 0.3500 0.3900 0.3000 0.3499 77,257 -0.04(-10.28%)
Sep 04, 2019 0.4000 0.4000 0.3000 0.3900 12,839 +0.01(+2.63%)
Sep 03, 2019 0.3466 0.3900 0.3263 0.3800 13,017 -0.02(-5.00%)
Aug 30, 2019 0.4000 0.4000 0.3600 0.4000 42,500 +0.00(+0.00%)
Aug 29, 2019 0.3950 0.4000 0.3700 0.4000 16,773 +0.01(+1.27%)
Aug 28, 2019 0.4000 0.4000 0.3400 0.3950 26,020 -0.01(-1.25%)
Aug 27, 2019 0.3500 0.4000 0.3500 0.4000 20,970 +0.03(+6.67%)
Aug 26, 2019 0.3997 0.4000 0.3101 0.3750 35,409 -0.01(-3.80%)
Aug 23, 2019 0.4400 0.4400 0.3307 0.3898 39,200 -0.05(-11.41%)
Aug 22, 2019 0.4100 0.4800 0.3470 0.4400 67,816 +0.02(+4.76%)
Aug 21, 2019 0.4000 0.4200 0.3700 0.4200 26,185 +0.02(+5.00%)
Aug 20, 2019 0.4350 0.4350 0.3650 0.4000 21,789 +0.00(+1.01%)
Aug 19, 2019 0.4150 0.4400 0.3800 0.3960 117,263 -0.02(-4.58%)
Aug 16, 2019 0.4440 0.4440 0.3678 0.4150 65,200 -0.03(-5.68%)
Aug 15, 2019 0.3550 0.4999 0.3350 0.4400 612,347 +0.10(+31.34%)
Aug 14, 2019 0.3150 0.3550 0.3150 0.3350 54,504 +0.02(+6.35%)
Aug 13, 2019 0.3000 0.3400 0.2900 0.3150 31,622 +0.02(+5.00%)
Aug 12, 2019 0.2784 0.3198 0.2688 0.3000 56,456 +0.01(+4.20%)
Aug 09, 2019 0.3198 0.3198 0.2600 0.2879 85,900 +0.02(+6.63%)
Aug 08, 2019 0.2800 0.3199 0.2500 0.2700 297,617 -0.04(-12.88%)
Aug 07, 2019 0.3550 0.3550 0.2800 0.3099 91,379 -0.04(-11.08%)
Aug 06, 2019 0.3200 0.3549 0.2825 0.3485 197,792 +0.03(+8.91%)
Aug 05, 2019 0.3421 0.3460 0.2900 0.3200 55,133 -0.02(-6.46%)
Aug 02, 2019 0.3591 0.3591 0.3151 0.3421 32,000 -0.01(-2.78%)
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.