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 (%)
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%)
Oct 01, 2021 0.0489 0.0499 0.0450 0.0471 1,235,832 -0.00(-3.68%)
Sep 30, 2021 0.0490 0.0490 0.0469 0.0489 825,062 +0.00(+1.87%)
Sep 29, 2021 0.0507 0.0508 0.0478 0.0480 998,000 -0.00(-5.33%)
Sep 28, 2021 0.0500 0.0507 0.0450 0.0507 2,328,337 +0.00(+5.63%)
Sep 27, 2021 0.0485 0.0530 0.0449 0.0480 1,197,611 -0.00(-2.64%)
Sep 24, 2021 0.0485 0.0540 0.0485 0.0493 790,300 +0.00(+0.61%)
Sep 23, 2021 0.0500 0.0540 0.0402 0.0490 2,056,779 +0.00(+2.08%)
Sep 22, 2021 0.0499 0.0500 0.0459 0.0480 1,183,276 -0.00(-3.03%)
Sep 21, 2021 0.0481 0.0500 0.0466 0.0495 916,193 +0.00(+6.00%)
Sep 20, 2021 0.0475 0.0500 0.0467 0.0467 1,040,938 -0.00(-6.60%)
Sep 17, 2021 0.0488 0.0505 0.0480 0.0500 179,407 +0.00(+1.01%)
Sep 16, 2021 0.0520 0.0520 0.0495 0.0495 96,482 -0.00(-0.80%)
Sep 15, 2021 0.0492 0.0520 0.0474 0.0499 702,708 +0.00(+0.00%)
Sep 14, 2021 0.0500 0.0535 0.0482 0.0499 492,014 -0.00(-2.16%)
Sep 13, 2021 0.0500 0.0536 0.0495 0.0510 1,024,903 -0.00(-1.92%)
Sep 10, 2021 0.0515 0.0530 0.0480 0.0520 2,023,056 +0.00(+4.00%)
Sep 09, 2021 0.0505 0.0545 0.0471 0.0500 1,446,850 -0.00(-1.19%)
Sep 08, 2021 0.0511 0.0544 0.0500 0.0506 422,343 -0.00(-0.98%)
Sep 07, 2021 0.0513 0.0540 0.0495 0.0511 718,403 -0.00(-0.78%)
Sep 03, 2021 0.0548 0.0567 0.0510 0.0515 1,082,675 -0.00(-4.63%)
Sep 02, 2021 0.0531 0.0575 0.0507 0.0540 1,057,364 +0.00(+0.93%)
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.