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 (%)
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%)
Sep 04, 2018 4.250 4.640 4.200 4.470 111,928 -0.01(-0.22%)
Aug 31, 2018 4.480 4.480 4.480 0 -0.22(-4.68%)
Aug 30, 2018 5.000 5.140 4.480 4.700 187,833 -0.45(-8.74%)
Aug 29, 2018 3.660 5.150 3.660 5.150 354,735 +1.50(+41.10%)
Aug 28, 2018 3.800 4.010 3.330 3.650 277,963 -0.36(-9.09%)
Aug 27, 2018 4.550 5.090 3.950 4.015 445,969 -0.50(-11.17%)
Aug 24, 2018 5.650 5.940 4.020 4.520 778,300 -0.97(-17.67%)
Aug 23, 2018 4.090 5.580 4.000 5.490 911,395 +1.51(+37.94%)
Aug 22, 2018 2.490 4.151 2.490 3.980 473,225 +1.48(+59.20%)
Aug 21, 2018 2.750 2.850 2.060 2.500 159,324 -0.25(-9.09%)
Aug 20, 2018 2.850 3.640 2.700 2.750 410,212 +0.00(+0.00%)
Aug 17, 2018 2.050 2.800 2.050 2.750 172,100 +0.70(+34.15%)
Aug 16, 2018 1.800 2.150 1.740 2.050 66,461 +0.36(+21.30%)
Aug 15, 2018 1.550 1.800 1.550 1.690 43,320 +0.15(+9.74%)
Aug 14, 2018 1.720 1.790 1.370 1.540 39,445 -0.11(-6.67%)
Aug 13, 2018 1.850 1.880 1.560 1.650 34,275 -0.22(-11.76%)
Aug 10, 2018 1.900 1.955 1.800 1.870 18,100 -0.03(-1.58%)
Aug 09, 2018 2.055 2.055 1.900 1.900 14,209 -0.10(-5.00%)
Aug 08, 2018 2.150 2.150 2.000 2.000 17,048 -0.10(-4.76%)
Aug 07, 2018 2.000 2.140 2.000 2.100 6,682 +0.08(+3.96%)
Aug 06, 2018 2.000 2.150 2.000 2.020 9,922 +0.02(+1.00%)
Aug 03, 2018 2.140 2.200 1.950 2.000 23,900 -0.15(-6.76%)
Aug 02, 2018 2.020 2.145 2.000 2.145 9,208 +0.18(+8.88%)
Aug 01, 2018 2.005 2.010 1.970 1.970 9,479 -0.03(-1.50%)
Jul 31, 2018 1.965 2.040 1.965 2.000 10,650 +0.02(+1.01%)
Jul 30, 2018 2.150 2.150 1.980 1.980 19,315 -0.17(-7.91%)
Jul 27, 2018 2.125 2.150 2.000 2.150 10,200 +0.04(+1.90%)
Jul 26, 2018 2.150 1.915 2.110 23,310 +0.18(+9.33%)
Jul 25, 2018 2.200 2.200 1.900 1.930 19,793 -0.17(-8.10%)
Jul 24, 2018 2.300 2.300 1.960 2.100 29,780 -0.05(-2.33%)
Jul 23, 2018 2.030 2.150 2.030 2.150 6,145 +0.12(+5.91%)
Jul 20, 2018 2.050 2.050 2.010 2.030 11,594 -0.07(-3.33%)
Jul 19, 2018 2.020 2.190 2.020 2.100 15,248 +0.09(+4.48%)
Jul 18, 2018 2.180 2.200 1.950 2.010 28,536 -0.19(-8.64%)
Jul 17, 2018 2.340 2.340 2.100 2.200 13,536 -0.13(-5.58%)
Jul 16, 2018 2.335 2.340 2.330 2.330 4,985 +0.02(+0.87%)
Jul 13, 2018 2.450 2.500 2.300 2.310 22,312 -0.14(-5.71%)
Jul 12, 2018 2.350 2.500 2.350 2.450 16,493 +0.15(+6.52%)
Jul 11, 2018 2.620 2.620 2.110 2.300 82,209 -0.32(-12.21%)
Jul 10, 2018 2.630 2.730 2.550 2.620 4,065 +0.04(+1.55%)
Jul 09, 2018 2.630 2.660 2.580 2.580 9,381 -0.05(-1.90%)
Jul 06, 2018 2.600 2.650 2.540 2.630 4,101 +0.04(+1.54%)
Jul 05, 2018 2.520 2.640 2.520 2.590 7,312 +0.07(+2.78%)
Jul 03, 2018 2.520 2.520 2.520 0 +0.02(+0.80%)
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.