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 (%)
Dec 31, 2021 0.0248 0.0248 0.0211 0.0232 3,047,542 -0.00(-2.52%)
Dec 30, 2021 0.0220 0.0255 0.0215 0.0238 1,668,574 +0.00(+10.70%)
Dec 29, 2021 0.0250 0.0261 0.0201 0.0215 4,571,706 -0.00(-14.00%)
Dec 28, 2021 0.0263 0.0264 0.0235 0.0250 1,285,398 -0.00(-3.85%)
Dec 27, 2021 0.0275 0.0275 0.0256 0.0260 429,486 +0.00(+1.17%)
Dec 23, 2021 0.0250 0.0275 0.0250 0.0257 223,028 +0.00(+2.80%)
Dec 22, 2021 0.0285 0.0285 0.0250 0.0250 823,404 -0.00(-4.21%)
Dec 21, 2021 0.0290 0.0299 0.0240 0.0261 2,114,145 -0.00(-6.12%)
Dec 20, 2021 0.0280 0.0295 0.0250 0.0278 1,371,860 -0.00(-0.71%)
Dec 17, 2021 0.0271 0.0343 0.0270 0.0280 3,122,576 +0.00(+10.67%)
Dec 16, 2021 0.0268 0.0285 0.0250 0.0253 936,447 -0.00(-5.60%)
Dec 15, 2021 0.0280 0.0285 0.0253 0.0268 796,924 +0.00(+1.13%)
Dec 14, 2021 0.0260 0.0285 0.0252 0.0265 351,105 -0.00(-1.85%)
Dec 13, 2021 0.0280 0.0282 0.0260 0.0270 703,127 -0.00(-3.57%)
Dec 10, 2021 0.0264 0.0285 0.0260 0.0280 1,837,266 +0.00(+0.36%)
Dec 09, 2021 0.0280 0.0290 0.0262 0.0279 1,758,816 -0.00(-0.36%)
Dec 08, 2021 0.0290 0.0295 0.0262 0.0280 2,646,361 +0.00(+9.37%)
Dec 07, 2021 0.0290 0.0299 0.0250 0.0256 2,320,650 -0.00(-1.54%)
Dec 06, 2021 0.0260 0.0314 0.0250 0.0260 893,579 -0.00(-4.41%)
Dec 03, 2021 0.0283 0.0285 0.0260 0.0272 1,386,703 -0.00(-4.56%)
Dec 02, 2021 0.0300 0.0300 0.0270 0.0285 947,787 -0.00(-5.00%)
Dec 01, 2021 0.0271 0.0300 0.0265 0.0300 1,065,800 +0.00(+5.26%)
Nov 30, 2021 0.0289 0.0314 0.0264 0.0285 940,803 -0.00(-3.72%)
Nov 29, 2021 0.0310 0.0314 0.0290 0.0296 704,534 -0.00(-5.73%)
Nov 26, 2021 0.0290 0.0314 0.0281 0.0314 380,863 +0.00(+8.28%)
Nov 24, 2021 0.0309 0.0320 0.0261 0.0290 2,976,150 -0.00(-3.33%)
Nov 23, 2021 0.0281 0.0310 0.0280 0.0300 1,556,783 -0.00(-9.91%)
Nov 22, 2021 0.0330 0.0342 0.0280 0.0333 1,737,259 +0.00(+1.22%)
Nov 19, 2021 0.0345 0.0345 0.0298 0.0329 5,653,892 -0.00(-3.24%)
Nov 18, 2021 0.0345 0.0348 0.0300 0.0340 2,814,506 -0.00(-1.45%)
Nov 17, 2021 0.0350 0.0370 0.0331 0.0345 3,298,275 -0.00(-4.17%)
Nov 16, 2021 0.0375 0.0400 0.0350 0.0360 6,785,963 +0.00(+0.00%)
Nov 15, 2021 0.0400 0.0430 0.0360 0.0360 2,336,665 -0.00(-7.69%)
Nov 12, 2021 0.0400 0.0440 0.0366 0.0390 8,484,405 -0.00(-2.50%)
Nov 11, 2021 0.0420 0.0420 0.0400 0.0400 1,098,266 -0.00(-3.85%)
Nov 10, 2021 0.0430 0.0416 1,115,658 -0.00(-3.26%)
Nov 09, 2021 0.0450 0.0450 0.0417 0.0430 1,086,074 +0.00(+0.00%)
Nov 08, 2021 0.0450 0.0450 0.0450 0.0430 813,765 +0.00(+2.38%)
Nov 05, 2021 0.0490 0.0490 0.0401 0.0420 530,105 -0.00(-6.67%)
Nov 04, 2021 0.0436 0.0460 0.0413 0.0450 1,356,441 +0.00(+10.57%)
Nov 03, 2021 0.0395 0.0450 0.0385 0.0407 549,444 +0.00(+2.26%)
Nov 02, 2021 0.0400 0.0405 0.0383 0.0398 1,175,811 -0.00(-5.24%)
Nov 01, 2021 0.0450 0.0430 0.0380 0.0420 989,614 -0.00(-2.33%)
Oct 29, 2021 0.0450 0.0454 0.0411 0.0430 509,793 -0.00(-4.44%)
Oct 28, 2021 0.0485 0.0485 0.0440 0.0450 770,363 -0.00(-3.02%)
Oct 27, 2021 0.0439 0.0495 0.0439 0.0464 1,029,387 +0.00(+3.11%)
Oct 26, 2021 0.0495 0.0450 1,292,003 +0.00(+4.65%)
Oct 25, 2021 0.0421 0.0468 0.0408 0.0430 1,911,337 +0.00(+0.47%)
Oct 22, 2021 0.0495 0.0495 0.0428 0.0428 1,085,825 -0.00(-8.74%)
Oct 21, 2021 0.0490 0.0490 0.0440 0.0469 290,050 +0.00(+3.30%)
Oct 20, 2021 0.0460 0.0475 0.0430 0.0454 1,118,725 +0.00(+4.37%)
Oct 19, 2021 0.0460 0.0460 0.0411 0.0435 1,070,123 -0.00(-1.14%)
Oct 18, 2021 0.0436 0.0488 0.0418 0.0440 975,533 -0.00(-8.14%)
Oct 15, 2021 0.0435 0.0480 0.0433 0.0479 220,489 +0.00(+8.86%)
Oct 14, 2021 0.0430 0.0453 0.0416 0.0440 1,125,457 +0.00(+2.33%)
Oct 13, 2021 0.0460 0.0489 0.0426 0.0430 570,129 -0.00(-6.52%)
Oct 12, 2021 0.0490 0.0498 0.0450 0.0460 1,188,800 -0.00(-6.12%)
Oct 11, 2021 0.0470 0.0490 0.0460 0.0490 481,333 +0.00(+4.93%)
Oct 08, 2021 0.0460 0.0500 0.0452 0.0467 1,307,200 +0.00(+1.52%)
Oct 07, 2021 0.0490 0.0515 0.0450 0.0460 1,880,028 -0.00(-6.12%)
Oct 06, 2021 0.0480 0.0490 0.0470 0.0490 1,103,201 +0.00(+2.08%)
Oct 05, 2021 0.0470 0.0525 0.0450 0.0480 4,291,059 +0.00(+6.43%)
Oct 04, 2021 0.0452 0.0499 0.0450 0.0451 552,894 -0.00(-4.25%)
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.