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 (%)
Nov 30, 2018 1.850 2.000 1.750 1.810 53,900 -0.09(-4.74%)
Nov 29, 2018 1.935 2.110 1.800 1.900 52,031 -0.03(-1.55%)
Nov 28, 2018 1.900 2.150 1.890 1.930 54,391 +0.04(+2.12%)
Nov 27, 2018 2.250 2.250 1.700 1.890 246,401 -0.34(-15.25%)
Nov 26, 2018 2.540 2.540 2.188 2.230 68,880 -0.30(-11.86%)
Nov 23, 2018 2.750 2.750 2.520 2.530 3,100 -0.12(-4.53%)
Nov 21, 2018 2.650 2.650 2.650 0 +0.05(+1.92%)
Nov 20, 2018 2.560 2.603 2.520 2.600 51,284 +0.02(+0.78%)
Nov 19, 2018 2.890 3.000 2.560 2.580 49,286 -0.26(-9.15%)
Nov 16, 2018 2.865 2.890 2.835 2.840 23,400 -0.04(-1.39%)
Nov 15, 2018 2.880 3.000 2.800 2.880 74,547 +0.01(+0.35%)
Nov 14, 2018 2.940 2.980 2.860 2.870 39,942 -0.06(-2.05%)
Nov 13, 2018 3.070 3.070 2.910 2.930 22,462 -0.09(-2.98%)
Nov 12, 2018 3.150 3.150 3.000 3.020 28,833 -0.10(-3.21%)
Nov 09, 2018 3.610 3.610 3.120 3.120 29,200 -0.55(-15.09%)
Nov 08, 2018 3.650 3.850 3.540 3.675 21,763 +0.01(+0.16%)
Nov 07, 2018 3.145 3.900 3.145 3.668 58,723 +0.57(+18.34%)
Nov 06, 2018 3.110 3.300 3.100 3.100 11,503 -0.05(-1.74%)
Nov 05, 2018 3.200 3.200 3.100 3.155 7,775 +0.05(+1.77%)
Nov 02, 2018 3.040 3.250 3.000 3.100 7,000 +0.06(+1.96%)
Nov 01, 2018 3.100 3.295 3.000 3.041 11,003 -0.06(-2.08%)
Oct 31, 2018 3.075 3.300 3.050 3.105 9,817 +0.06(+1.80%)
Oct 30, 2018 3.000 3.250 3.000 3.050 16,494 +0.05(+1.67%)
Oct 29, 2018 3.050 3.470 3.000 3.000 11,164 -0.12(-3.85%)
Oct 26, 2018 2.990 3.120 2.925 3.120 13,100 +0.04(+1.13%)
Oct 25, 2018 3.220 3.350 3.000 3.085 30,461 -0.21(-6.23%)
Oct 24, 2018 3.230 3.400 3.230 3.290 4,180 +0.06(+1.86%)
Oct 23, 2018 3.250 3.500 2.900 3.230 55,500 -0.07(-2.12%)
Oct 22, 2018 3.790 3.845 3.250 3.300 53,889 -0.48(-12.70%)
Oct 19, 2018 3.950 3.980 3.750 3.780 21,200 -0.17(-4.30%)
Oct 18, 2018 3.900 4.000 3.850 3.950 41,836 +0.26(+7.05%)
Oct 17, 2018 3.850 3.925 3.350 3.690 18,730 -0.11(-2.89%)
Oct 16, 2018 3.850 4.050 3.600 3.800 45,725 -0.25(-6.17%)
Oct 15, 2018 3.750 4.050 3.675 4.050 73,267 +0.35(+9.46%)
Oct 12, 2018 3.530 3.840 3.530 3.700 37,200 +0.27(+7.87%)
Oct 11, 2018 3.700 3.700 3.350 3.430 33,785 -0.17(-4.72%)
Oct 10, 2018 3.080 3.740 3.080 3.600 46,981 +0.52(+16.88%)
Oct 09, 2018 3.000 3.140 3.000 3.080 56,293 +0.11(+3.70%)
Oct 08, 2018 3.250 3.325 2.970 2.970 42,705 -0.28(-8.62%)
Oct 05, 2018 3.450 3.450 3.050 3.250 41,600 -0.10(-2.99%)
Oct 04, 2018 3.550 3.600 3.330 3.350 38,495 -0.25(-6.94%)
Oct 03, 2018 3.700 3.750 3.500 3.600 26,067 -0.12(-3.23%)
Oct 02, 2018 3.700 3.790 3.600 3.720 12,590 -0.07(-1.85%)
Oct 01, 2018 3.550 3.950 3.550 3.790 42,088 -0.06(-1.56%)
Sep 28, 2018 3.900 3.920 3.760 3.850 29,500 -0.12(-3.02%)
Sep 27, 2018 4.070 4.100 3.750 3.970 56,790 -0.08(-1.98%)
Sep 26, 2018 3.920 4.100 3.900 4.050 35,385 +0.12(+3.05%)
Sep 25, 2018 3.890 3.950 3.790 3.930 35,744 +0.04(+1.03%)
Sep 24, 2018 3.680 4.100 3.600 3.890 44,315 +0.19(+5.14%)
Sep 21, 2018 3.900 4.150 3.350 3.700 119,100 -0.40(-9.79%)
Sep 20, 2018 4.250 4.250 3.950 4.101 96,699 -0.14(-3.27%)
Sep 19, 2018 4.420 4.500 4.140 4.240 125,073 -0.15(-3.36%)
Sep 18, 2018 4.705 4.750 4.100 4.388 138,759 -0.19(-4.20%)
Sep 17, 2018 4.480 4.800 4.450 4.580 38,732 -0.02(-0.34%)
Sep 14, 2018 4.740 4.740 4.450 4.596 49,500 -0.17(-3.56%)
Sep 13, 2018 4.400 4.840 4.350 4.765 215,508 +0.38(+8.54%)
Sep 12, 2018 4.260 4.400 4.160 4.390 32,670 +0.03(+0.65%)
Sep 11, 2018 4.340 4.362 4.000 4.362 61,487 +0.04(+0.91%)
Sep 10, 2018 4.100 4.425 4.050 4.322 67,602 +0.19(+4.65%)
Sep 07, 2018 4.020 4.400 4.020 4.130 68,900 +0.10(+2.49%)
Sep 06, 2018 4.100 4.140 3.930 4.029 52,598 +0.02(+0.49%)
Sep 05, 2018 4.290 4.300 3.700 4.010 150,394 -0.46(-10.29%)
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.