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, 2020 0.0720 0.0737 0.0603 0.0691 1,542,554 -0.00(-0.58%)
Nov 27, 2020 0.0680 0.0695 0.0600 0.0695 705,000 +0.00(+2.21%)
Nov 25, 2020 0.0701 0.0749 0.0615 0.0680 1,674,500 -0.00(-4.23%)
Nov 24, 2020 0.0650 0.0749 0.0650 0.0710 1,543,615 +0.00(+4.41%)
Nov 23, 2020 0.0687 0.0700 0.0650 0.0680 944,517 -0.00(-2.72%)
Nov 20, 2020 0.0743 0.0743 0.0650 0.0699 1,302,500 -0.00(-3.98%)
Nov 19, 2020 0.0797 0.0797 0.0671 0.0728 327,770 -0.00(-1.62%)
Nov 18, 2020 0.0681 0.0800 0.0650 0.0740 1,350,516 +0.00(+2.07%)
Nov 17, 2020 0.0680 0.0775 0.0680 0.0725 894,628 -0.00(-3.20%)
Nov 16, 2020 0.0767 0.0829 0.0710 0.0749 980,155 +0.00(+1.77%)
Nov 13, 2020 0.0691 0.0770 0.0691 0.0736 695,800 -0.00(-3.29%)
Nov 12, 2020 0.0720 0.0762 0.0651 0.0761 1,832,874 +0.00(+4.25%)
Nov 11, 2020 0.0820 0.0820 0.0680 0.0730 602,400 +0.00(+2.53%)
Nov 10, 2020 0.0800 0.0840 0.0651 0.0712 1,537,310 -0.00(-6.32%)
Nov 09, 2020 0.0850 0.0870 0.0610 0.0760 1,925,729 -0.00(-3.80%)
Nov 06, 2020 0.0700 0.0850 0.0640 0.0790 3,545,300 +0.01(+21.54%)
Nov 05, 2020 0.0575 0.0650 0.0575 0.0650 762,640 +0.01(+12.65%)
Nov 04, 2020 0.0600 0.0600 0.0576 0.0577 207,930 -0.00(-2.20%)
Nov 03, 2020 0.0639 0.0639 0.0580 0.0590 404,930 -0.00(-3.12%)
Nov 02, 2020 0.0650 0.0650 0.0550 0.0609 495,894 +0.00(+2.01%)
Oct 30, 2020 0.0618 0.0632 0.0560 0.0597 155,400 +0.00(+4.01%)
Oct 29, 2020 0.0570 0.0601 0.0560 0.0574 128,574 -0.00(-2.88%)
Oct 28, 2020 0.0595 0.0613 0.0550 0.0591 410,548 -0.00(-1.50%)
Oct 27, 2020 0.0650 0.0650 0.0600 0.0600 248,014 -0.00(-5.51%)
Oct 26, 2020 0.0624 0.0650 0.0590 0.0635 481,995 +0.00(+2.09%)
Oct 23, 2020 0.0650 0.0650 0.0603 0.0622 366,900 +0.00(+0.16%)
Oct 22, 2020 0.0585 0.0731 0.0560 0.0621 1,109,794 +0.01(+8.95%)
Oct 21, 2020 0.0600 0.0600 0.0570 0.0570 316,137 -0.00(-1.89%)
Oct 20, 2020 0.0597 0.0610 0.0555 0.0581 202,663 -0.00(-2.68%)
Oct 19, 2020 0.0580 0.0600 0.0575 0.0597 498,165 -0.00(-2.13%)
Oct 16, 2020 0.0632 0.0632 0.0570 0.0610 576,100 -0.00(-1.61%)
Oct 15, 2020 0.0588 0.0632 0.0588 0.0620 151,133 -0.00(-1.90%)
Oct 14, 2020 0.0655 0.0685 0.0600 0.0632 290,947 -0.00(-6.92%)
Oct 13, 2020 0.0690 0.0690 0.0610 0.0679 345,346 +0.00(+0.00%)
Oct 12, 2020 0.0587 0.0681 0.0587 0.0679 222,872 +0.00(+3.82%)
Oct 09, 2020 0.0575 0.0683 0.0575 0.0654 888,000 +0.00(+5.83%)
Oct 08, 2020 0.0560 0.0618 0.0560 0.0618 255,164 +0.00(+7.48%)
Oct 07, 2020 0.0702 0.0702 0.0540 0.0575 286,761 +0.00(+5.31%)
Oct 06, 2020 0.0550 0.0584 0.0540 0.0546 430,614 -0.00(-1.62%)
Oct 05, 2020 0.0535 0.0560 0.0535 0.0555 215,541 -0.00(-0.89%)
Oct 02, 2020 0.0584 0.0584 0.0535 0.0560 324,300 +0.00(+3.70%)
Oct 01, 2020 0.0585 0.0590 0.0525 0.0540 624,118 -0.00(-6.90%)
Sep 30, 2020 0.0590 0.0605 0.0515 0.0580 398,963 +0.00(+1.58%)
Sep 29, 2020 0.0600 0.0600 0.0550 0.0571 375,013 -0.00(-6.39%)
Sep 28, 2020 0.0589 0.0620 0.0589 0.0610 252,990 -0.00(-1.45%)
Sep 25, 2020 0.0600 0.0657 0.0590 0.0619 206,500 +0.00(+3.17%)
Sep 24, 2020 0.0600 0.0670 0.0575 0.0600 489,323 +0.00(+0.00%)
Sep 23, 2020 0.0710 0.0710 0.0575 0.0600 495,918 -0.01(-10.45%)
Sep 22, 2020 0.0707 0.0708 0.0627 0.0670 390,045 +0.00(+6.01%)
Sep 21, 2020 0.0590 0.0745 0.0550 0.0632 1,925,679 +0.00(+8.03%)
Sep 18, 2020 0.0550 0.0590 0.0550 0.0585 337,500 +0.00(+0.00%)
Sep 17, 2020 0.0581 0.0610 0.0557 0.0585 667,767 +0.00(+0.69%)
Sep 16, 2020 0.0561 0.0637 0.0561 0.0581 1,071,271 -0.00(-5.37%)
Sep 15, 2020 0.0620 0.0637 0.0593 0.0614 261,739 -0.00(-0.97%)
Sep 14, 2020 0.0597 0.0637 0.0597 0.0620 579,636 +0.00(+3.33%)
Sep 11, 2020 0.0734 0.0734 0.0591 0.0600 814,300 -0.00(-6.10%)
Sep 10, 2020 0.0623 0.0673 0.0575 0.0639 1,366,083 +0.00(+0.63%)
Sep 09, 2020 0.0681 0.0681 0.0610 0.0635 1,304,870 -0.00(-2.46%)
Sep 08, 2020 0.0682 0.0682 0.0636 0.0651 560,192 -0.00(-4.55%)
Sep 04, 2020 0.0685 0.0700 0.0639 0.0682 885,100 +0.00(+4.92%)
Sep 03, 2020 0.0688 0.0700 0.0620 0.0650 1,225,258 -0.00(-5.11%)
Sep 02, 2020 0.0680 0.0720 0.0675 0.0685 632,186 -0.00(-1.44%)
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.