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
Streaming Delayed Price Updated: 2:30 PM EDT, May 21, 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 29, 2019 1.115 1.130 1.101 1.120 11,000 -0.01(-0.88%)
Mar 28, 2019 1.170 1.170 1.100 1.130 16,214 -0.03(-2.59%)
Mar 27, 2019 1.180 1.180 1.100 1.160 10,238 +0.01(+0.87%)
Mar 26, 2019 1.180 1.180 1.120 1.150 29,470 -0.02(-1.71%)
Mar 25, 2019 1.110 1.180 1.110 1.170 17,128 -0.02(-1.68%)
Mar 22, 2019 1.170 1.190 1.100 1.190 80,500 +0.06(+5.17%)
Mar 21, 2019 1.160 1.161 1.120 1.131 39,698 -0.03(-2.46%)
Mar 20, 2019 1.150 1.170 1.150 1.160 17,167 +0.02(+1.75%)
Mar 19, 2019 1.150 1.155 1.130 1.140 45,904 -0.01(-0.87%)
Mar 18, 2019 1.160 1.180 1.150 1.150 39,763 -0.03(-2.54%)
Mar 15, 2019 1.210 1.240 1.150 1.180 54,700 -0.01(-0.84%)
Mar 14, 2019 1.220 1.270 1.180 1.190 19,579 -0.03(-2.46%)
Mar 13, 2019 1.180 1.235 1.160 1.220 37,101 +0.04(+3.39%)
Mar 12, 2019 1.200 1.200 1.150 1.180 25,725 +0.01(+1.29%)
Mar 11, 2019 1.180 1.200 1.150 1.165 56,160 -0.01(-1.27%)
Mar 08, 2019 1.205 1.240 1.160 1.180 43,600 -0.03(-2.48%)
Mar 07, 2019 1.510 1.510 1.190 1.210 85,408 +0.00(+0.21%)
Mar 06, 2019 1.200 1.220 1.170 1.208 63,704 +0.01(+0.63%)
Mar 05, 2019 1.280 1.280 1.200 1.200 53,520 -0.09(-6.98%)
Mar 04, 2019 1.290 1.310 1.250 1.290 29,019 -0.01(-0.85%)
Mar 01, 2019 1.320 1.320 1.260 1.301 37,400 +0.00(+0.27%)
Feb 28, 2019 1.320 1.350 1.250 1.298 63,821 -0.01(-0.95%)
Feb 27, 2019 1.450 1.450 1.260 1.310 78,282 -0.14(-9.66%)
Feb 26, 2019 1.250 1.480 1.240 1.450 275,846 +0.23(+18.85%)
Feb 25, 2019 1.190 1.240 1.160 1.220 74,819 +0.05(+4.27%)
Feb 22, 2019 1.190 1.200 1.150 1.170 71,500 -0.02(-1.68%)
Feb 21, 2019 1.190 1.210 1.170 1.190 89,673 -0.04(-3.25%)
Feb 20, 2019 1.220 1.230 1.150 1.230 134,894 +0.01(+0.82%)
Feb 19, 2019 1.240 1.260 1.140 1.220 164,636 -0.03(-2.40%)
Feb 15, 2019 1.255 1.320 1.240 1.250 84,800 -0.02(-1.57%)
Feb 14, 2019 1.380 1.380 1.260 1.270 60,210 -0.09(-6.62%)
Feb 13, 2019 1.350 1.370 1.270 1.360 105,213 +0.02(+1.49%)
Feb 12, 2019 1.270 1.340 1.260 1.340 140,705 +0.09(+7.20%)
Feb 11, 2019 1.370 1.400 1.220 1.250 400,579 -0.11(-8.09%)
Feb 08, 2019 1.390 1.420 1.300 1.360 236,300 -0.02(-1.45%)
Feb 07, 2019 1.410 1.430 1.360 1.380 52,792 -0.02(-1.50%)
Feb 06, 2019 1.420 1.440 1.400 1.401 55,501 +0.00(+0.07%)
Feb 05, 2019 1.450 1.470 1.390 1.400 172,087 -0.02(-1.41%)
Feb 04, 2019 1.470 1.570 1.390 1.420 265,545 -0.05(-3.40%)
Feb 01, 2019 1.570 1.590 1.460 1.470 257,400 -0.08(-5.16%)
Jan 31, 2019 1.700 1.700 1.490 1.550 134,240 -0.05(-3.13%)
Jan 30, 2019 1.730 1.730 1.570 1.600 246,027 +0.00(+0.00%)
Jan 29, 2019 1.700 1.700 1.550 1.600 118,137 -0.02(-1.23%)
Jan 28, 2019 1.590 1.650 1.560 1.620 98,119 +0.02(+1.25%)
Jan 25, 2019 1.750 1.750 1.550 1.600 233,100 -0.09(-5.33%)
Jan 24, 2019 1.640 1.750 1.560 1.690 169,896 +0.13(+8.33%)
Jan 23, 2019 1.730 1.800 1.510 1.560 270,508 -0.18(-10.34%)
Jan 22, 2019 1.765 1.870 1.690 1.740 78,682 -0.04(-2.25%)
Jan 18, 2019 2.070 2.300 1.760 1.780 266,400 -0.37(-17.21%)
Jan 17, 2019 1.820 2.320 1.750 2.150 410,064 +0.39(+22.16%)
Jan 16, 2019 1.345 1.900 1.345 1.760 422,261 +0.39(+28.47%)
Jan 15, 2019 1.370 1.400 1.250 1.370 106,590 -0.03(-2.14%)
Jan 14, 2019 1.510 1.510 1.360 1.400 185,868 -0.12(-7.89%)
Jan 11, 2019 1.610 1.690 1.470 1.520 100,400 -0.08(-5.00%)
Jan 10, 2019 1.800 1.800 1.490 1.600 176,095 -0.14(-7.91%)
Jan 09, 2019 1.700 1.800 1.700 1.738 57,768 +0.01(+0.43%)
Jan 08, 2019 1.730 1.802 1.650 1.730 169,137 +0.02(+1.17%)
Jan 07, 2019 1.820 1.900 1.629 1.710 174,956 -0.10(-5.52%)
Jan 04, 2019 1.850 1.890 1.750 1.810 98,100 -0.03(-1.63%)
Jan 03, 2019 1.960 1.960 1.600 1.840 92,533 -0.11(-5.64%)
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.