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 (%)
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%)
Aug 01, 2019 0.3200 0.3519 0.3000 0.3519 57,054 +0.04(+13.52%)
Jul 31, 2019 0.2900 0.3250 0.2900 0.3100 102,933 +0.02(+5.08%)
Jul 30, 2019 0.2960 0.3100 0.2850 0.2950 304,133 -0.01(-1.67%)
Jul 29, 2019 0.3940 0.3940 0.2920 0.3000 203,467 -0.09(-23.86%)
Jul 26, 2019 0.3950 0.3950 0.3791 0.3940 69,500 +0.00(+1.03%)
Jul 25, 2019 0.3895 0.3917 0.3806 0.3900 33,109 +0.00(+0.00%)
Jul 24, 2019 0.3950 0.3950 0.3816 0.3900 67,102 -0.00(-0.76%)
Jul 23, 2019 0.4500 0.4500 0.3920 0.3930 135,593 -0.05(-10.66%)
Jul 22, 2019 0.4295 0.4573 0.4200 0.4399 29,316 -0.00(-0.02%)
Jul 19, 2019 0.4300 0.4899 0.4260 0.4400 38,600 -0.01(-2.00%)
Jul 18, 2019 0.4945 0.5100 0.4210 0.4490 219,819 -0.01(-2.39%)
Jul 17, 2019 0.4890 0.4900 0.4330 0.4600 50,515 -0.02(-4.11%)
Jul 16, 2019 0.4299 0.5050 0.3950 0.4797 134,311 +0.05(+11.56%)
Jul 15, 2019 0.4280 0.4300 0.3820 0.4300 90,533 +0.04(+11.25%)
Jul 12, 2019 0.4445 0.4445 0.3780 0.3865 88,500 -0.05(-12.14%)
Jul 11, 2019 0.4600 0.4800 0.4000 0.4399 180,085 -0.03(-6.40%)
Jul 10, 2019 0.4950 0.4950 0.4350 0.4700 127,346 -0.03(-6.00%)
Jul 09, 2019 0.5499 0.5499 0.4200 0.5000 250,285 -0.04(-6.54%)
Jul 08, 2019 0.5700 0.5798 0.5200 0.5350 63,623 -0.03(-6.12%)
Jul 05, 2019 0.5798 0.5798 0.5600 0.5699 17,000 -0.01(-1.71%)
Jul 03, 2019 0.5900 0.5900 0.5500 0.5798 12,300 -0.01(-1.71%)
Jul 02, 2019 0.5910 0.6000 0.5500 0.5899 46,510 -0.00(-0.19%)
Jul 01, 2019 0.6200 0.6200 0.5910 0.5910 49,978 -0.01(-1.50%)
Jun 28, 2019 0.6055 0.6200 0.5920 0.6000 39,700 +0.01(+1.52%)
Jun 27, 2019 0.6100 0.6500 0.5910 0.5910 69,557 -0.04(-6.19%)
Jun 26, 2019 0.6500 0.6500 0.6100 0.6300 98,925 +0.00(+0.00%)
Jun 25, 2019 0.6400 0.6600 0.6110 0.6300 77,784 -0.02(-3.08%)
Jun 24, 2019 0.6800 0.6800 0.6260 0.6500 32,945 +0.00(+0.00%)
Jun 21, 2019 0.6700 0.6800 0.6000 0.6500 139,000 -0.01(-1.96%)
Jun 20, 2019 0.6572 0.7500 0.6450 0.6630 224,872 +0.01(+0.88%)
Jun 19, 2019 0.6300 0.6572 0.6100 0.6572 117,232 +0.04(+7.00%)
Jun 18, 2019 0.6650 0.7200 0.6000 0.6142 133,289 -0.07(-9.68%)
Jun 17, 2019 0.7250 0.7250 0.6410 0.6800 175,523 -0.02(-3.00%)
Jun 14, 2019 0.7500 0.8200 0.6900 0.7010 300,700 -0.05(-6.53%)
Jun 13, 2019 0.9010 0.9150 0.7480 0.7500 280,413 -0.10(-11.76%)
Jun 12, 2019 0.8795 0.9000 0.8400 0.8500 41,664 -0.01(-1.16%)
Jun 11, 2019 0.9600 0.9600 0.8420 0.8600 164,843 -0.04(-4.44%)
Jun 10, 2019 0.9100 0.9500 0.8910 0.9000 36,890 -0.05(-5.26%)
Jun 07, 2019 0.9600 0.9600 0.8850 0.9500 32,600 +0.00(+0.00%)
Jun 06, 2019 0.9500 0.9510 0.9100 0.9500 38,691 -0.01(-0.78%)
Jun 05, 2019 1.000 1.000 0.9510 0.9575 19,865 -0.03(-3.28%)
Jun 04, 2019 0.9900 1.033 0.9100 0.9900 126,668 -0.04(-3.88%)
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.