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 (%)
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%)
Jun 03, 2019 1.150 1.150 0.9810 1.030 56,771 -0.08(-7.21%)
May 31, 2019 1.090 1.190 1.060 1.110 45,600 +0.03(+2.78%)
May 30, 2019 1.000 1.090 1.000 1.080 15,780 +0.07(+6.76%)
May 29, 2019 1.030 1.040 1.010 1.012 27,415 -0.02(-1.79%)
May 28, 2019 1.130 1.130 1.030 1.030 11,314 -0.03(-2.83%)
May 24, 2019 1.050 1.140 0.9990 1.060 134,800 +0.02(+1.92%)
May 23, 2019 1.240 1.240 1.038 1.040 34,797 -0.20(-16.13%)
May 22, 2019 1.150 1.240 1.150 1.240 28,043 +0.07(+5.98%)
May 21, 2019 1.140 1.180 1.140 1.170 10,047 +0.03(+2.63%)
May 20, 2019 1.100 1.140 1.040 1.140 19,379 +0.06(+5.56%)
May 17, 2019 1.115 1.115 1.000 1.080 24,200 -0.03(-2.70%)
May 16, 2019 1.250 1.250 1.050 1.110 40,237 -0.08(-6.72%)
May 15, 2019 1.150 1.250 1.150 1.190 11,533 +0.04(+3.48%)
May 14, 2019 1.200 1.200 1.150 1.150 15,385 -0.05(-4.17%)
May 13, 2019 1.240 1.240 1.130 1.200 43,770 -0.04(-3.23%)
May 10, 2019 1.190 1.300 1.150 1.240 48,400 +0.07(+5.98%)
May 09, 2019 1.230 1.245 1.150 1.170 20,579 -0.04(-3.31%)
May 08, 2019 1.205 1.255 1.192 1.210 17,484 +0.00(+0.41%)
May 07, 2019 1.250 1.280 1.150 1.205 85,674 -0.01(-1.23%)
May 06, 2019 1.240 1.380 1.090 1.220 134,731 -0.05(-3.94%)
May 03, 2019 1.020 1.300 1.020 1.270 76,800 +0.18(+16.51%)
May 02, 2019 1.170 1.180 1.020 1.090 47,835 -0.08(-6.84%)
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.