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 (%)
Mar 31, 2022 0.0312 0.0330 0.0279 0.0330 2,342,198 +0.00(+1.85%)
Mar 30, 2022 0.0344 0.0344 0.0270 0.0324 1,948,236 +0.00(+4.52%)
Mar 29, 2022 0.0295 0.0319 0.0270 0.0310 2,099,423 +0.00(+10.32%)
Mar 28, 2022 0.0350 0.0370 0.0255 0.0281 3,856,402 -0.01(-19.48%)
Mar 25, 2022 0.0250 0.0451 0.0245 0.0349 17,814,902 +0.01(+55.11%)
Mar 24, 2022 0.0160 0.0240 0.0160 0.0225 4,347,495 +0.00(+25.00%)
Mar 23, 2022 0.0179 0.0196 0.0156 0.0180 1,279,590 +0.00(+0.56%)
Mar 22, 2022 0.0165 0.0184 0.0155 0.0179 3,402,119 +0.00(+9.82%)
Mar 21, 2022 0.0150 0.0170 0.0150 0.0163 2,444,811 +0.00(+5.16%)
Mar 18, 2022 0.0170 0.0182 0.0150 0.0155 1,995,688 -0.00(-8.82%)
Mar 17, 2022 0.0160 0.0170 0.0149 0.0170 2,315,568 +0.00(+6.25%)
Mar 16, 2022 0.0165 0.0170 0.0148 0.0160 3,733,169 -0.00(-3.61%)
Mar 15, 2022 0.0180 0.0194 0.0150 0.0166 1,361,166 -0.00(-7.78%)
Mar 14, 2022 0.0200 0.0200 0.0150 0.0180 1,343,780 -0.00(-5.26%)
Mar 11, 2022 0.0190 0.0200 0.0185 0.0190 1,163,165 -0.00(-1.04%)
Mar 10, 2022 0.0188 0.0205 0.0183 0.0192 1,173,875 +0.00(+2.13%)
Mar 09, 2022 0.0201 0.0209 0.0188 0.0188 2,691,142 -0.00(-6.00%)
Mar 08, 2022 0.0240 0.0240 0.0196 0.0200 2,942,207 -0.00(-16.67%)
Mar 07, 2022 0.0232 0.0280 0.0225 0.0240 605,339 -0.00(-4.38%)
Mar 04, 2022 0.0236 0.0251 0.0232 0.0251 380,850 +0.00(+6.36%)
Mar 03, 2022 0.0235 0.0260 0.0230 0.0236 464,020 +0.00(+3.06%)
Mar 02, 2022 0.0227 0.0240 0.0227 0.0229 219,533 +0.00(+2.23%)
Mar 01, 2022 0.0236 0.0245 0.0224 0.0224 630,379 -0.00(-6.67%)
Feb 28, 2022 0.0257 0.0257 0.0227 0.0240 214,976 -0.00(-6.61%)
Feb 25, 2022 0.0237 0.0270 0.0225 0.0257 551,246 +0.00(+11.74%)
Feb 24, 2022 0.0240 0.0240 0.0230 0.0230 740,231 +0.00(+0.00%)
Feb 23, 2022 0.0231 0.0260 0.0223 0.0230 477,366 -0.00(-4.17%)
Feb 22, 2022 0.0221 0.0250 0.0202 0.0240 710,456 +0.00(+4.35%)
Feb 18, 2022 0.0230 0 -0.00(-8.37%)
Feb 17, 2022 0.0270 0.0284 0.0240 0.0251 999,892 -0.00(-7.04%)
Feb 16, 2022 0.0281 0.0300 0.0270 0.0270 298,183 -0.00(-10.00%)
Feb 15, 2022 0.0300 0.0310 0.0275 0.0300 111,559 +0.00(+0.00%)
Feb 14, 2022 0.0283 0.0305 0.0275 0.0300 656,387 +0.00(+2.74%)
Feb 11, 2022 0.0270 0.0310 0.0270 0.0292 335,908 +0.00(+6.18%)
Feb 10, 2022 0.0290 0.0300 0.0270 0.0275 439,432 -0.00(-3.51%)
Feb 09, 2022 0.0350 0.0350 0.0272 0.0285 539,556 -0.00(-5.00%)
Feb 08, 2022 0.0300 0.0329 0.0258 0.0300 746,220 +0.00(+16.73%)
Feb 07, 2022 0.0237 0.0280 0.0226 0.0257 806,320 +0.00(+7.08%)
Feb 04, 2022 0.0215 0.0248 0.0215 0.0240 674,752 -0.00(-3.23%)
Feb 03, 2022 0.0248 0.0248 12,986 +0.00(+0.00%)
Feb 02, 2022 0.0275 0.0275 0.0225 0.0248 909,191 -0.00(-9.82%)
Feb 01, 2022 0.0204 0.0275 0.0197 0.0275 1,192,290 +0.01(+38.19%)
Jan 31, 2022 0.0189 0.0235 0.0189 0.0199 1,192,611 -0.00(-7.87%)
Jan 28, 2022 0.0205 0.0235 0.0188 0.0216 1,232,381 -0.00(-1.82%)
Jan 27, 2022 0.0235 0.0235 0.0192 0.0220 2,846,245 +0.00(+7.32%)
Jan 26, 2022 0.0226 0.0226 0.0188 0.0205 2,510,360 -0.00(-9.29%)
Jan 25, 2022 0.0260 0.0260 0.0175 0.0226 1,632,806 +0.00(+5.12%)
Jan 24, 2022 0.0233 0.0249 0.0205 0.0215 1,927,932 -0.00(-10.79%)
Jan 21, 2022 0.0240 0.0265 0.0232 0.0241 1,277,347 -0.00(-3.60%)
Jan 20, 2022 0.0282 0.0282 0.0236 0.0250 770,684 -0.00(-7.06%)
Jan 19, 2022 0.0299 0.0299 0.0246 0.0269 1,066,871 +0.00(+1.51%)
Jan 18, 2022 0.0267 0.0270 0.0263 0.0265 386,699 -0.00(-3.64%)
Jan 14, 2022 0.0275 0 -0.00(-1.79%)
Jan 13, 2022 0.0300 0.0300 0.0277 0.0280 144,402 +0.00(+0.00%)
Jan 12, 2022 0.0263 0.0287 0.0250 0.0280 276,014 +0.00(+4.09%)
Jan 11, 2022 0.0255 0.0300 0.0255 0.0269 362,963 +0.00(+2.28%)
Jan 10, 2022 0.0299 0.0299 0.0260 0.0263 411,279 -0.00(-2.59%)
Jan 07, 2022 0.0273 0.0299 0.0250 0.0270 1,429,308 +0.00(+0.37%)
Jan 06, 2022 0.0271 0.0280 0.0269 0.0269 670,554 -0.00(-2.18%)
Jan 05, 2022 0.0299 0.0299 0.0268 0.0275 748,814 +0.00(+5.77%)
Jan 04, 2022 0.0250 0.0260 0.0232 0.0260 431,518 +0.00(+4.00%)
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.