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 29, 2022 0.0115 0.0120 0.0105 0.0120 596,288 +0.00(+0.00%)
Jul 28, 2022 0.0109 0.0127 0.0102 0.0120 826,776 +0.00(+5.26%)
Jul 27, 2022 0.0118 0.0118 0.0105 0.0114 164,055 -0.00(-3.39%)
Jul 26, 2022 0.0121 0.0125 0.0110 0.0118 2,178,636 -0.00(-4.84%)
Jul 25, 2022 0.0116 0.0125 0.0111 0.0124 669,233 +0.00(+6.90%)
Jul 22, 2022 0.0127 0.0127 0.0111 0.0116 280,575 -0.00(-1.69%)
Jul 21, 2022 0.0111 0.0127 0.0111 0.0118 796,980 -0.00(-8.53%)
Jul 20, 2022 0.0116 0.0140 0.0111 0.0129 755,238 +0.00(+15.18%)
Jul 19, 2022 0.0116 0.0122 0.0111 0.0112 919,862 -0.00(-8.20%)
Jul 18, 2022 0.0129 0.0129 0.0112 0.0122 2,353,013 +0.00(+4.27%)
Jul 15, 2022 0.0140 0.0140 0.0111 0.0117 1,716,209 -0.00(-7.14%)
Jul 14, 2022 0.0137 0.0149 0.0106 0.0126 3,181,552 -0.00(-5.97%)
Jul 13, 2022 0.0150 0.0150 0.0134 0.0134 425,002 -0.00(-9.46%)
Jul 12, 2022 0.0129 0.0150 0.0129 0.0148 1,648,372 -0.00(-3.27%)
Jul 11, 2022 0.0150 0.0153 0.0134 0.0153 178,864 +0.00(+9.29%)
Jul 08, 2022 0.0140 0.0146 0.0140 0.0140 127,479 +0.00(+0.00%)
Jul 07, 2022 0.0137 0.0150 0.0120 0.0140 210,100 -0.00(-1.41%)
Jul 06, 2022 0.0146 0.0147 0.0138 0.0142 112,180 +0.00(+4.41%)
Jul 05, 2022 0.0145 0.0155 0.0135 0.0136 317,117 +0.00(+0.00%)
Jul 01, 2022 0.0136 0.0136 0.0135 0.0136 163,210 -0.00(-0.73%)
Jun 30, 2022 0.0134 0.0150 0.0134 0.0137 467,451 +0.00(+1.48%)
Jun 29, 2022 0.0159 0.0159 0.0135 0.0135 92,819 +0.00(+0.75%)
Jun 28, 2022 0.0160 0.0160 0.0121 0.0134 345,898 -0.00(-4.29%)
Jun 27, 2022 0.0126 0.0141 0.0121 0.0140 1,031,921 +0.00(+7.69%)
Jun 24, 2022 0.0127 0.0139 0.0114 0.0130 389,606 +0.00(+8.33%)
Jun 23, 2022 0.0106 0.0129 0.0105 0.0120 1,768,754 +0.00(+4.35%)
Jun 22, 2022 0.0117 0.0198 0.0104 0.0115 7,309,510 +0.00(+0.00%)
Jun 21, 2022 0.0131 0.0131 0.0107 0.0115 2,810,581 -0.00(-8.73%)
Jun 17, 2022 0.0160 0.0160 0.0103 0.0126 1,542,424 +0.00(+0.80%)
Jun 16, 2022 0.0145 0.0146 0.0120 0.0125 336,961 -0.00(-7.41%)
Jun 15, 2022 0.0131 0.0143 0.0128 0.0135 2,126,180 -0.00(-3.57%)
Jun 14, 2022 0.0154 0.0163 0.0125 0.0140 5,293,501 -0.00(-3.45%)
Jun 13, 2022 0.0142 0.0155 0.0139 0.0145 1,805,788 -0.00(-3.97%)
Jun 10, 2022 0.0150 0.0151 0.0146 0.0151 1,025,226 +0.00(+3.42%)
Jun 09, 2022 0.0170 0.0180 0.0142 0.0146 502,735 -0.00(-5.81%)
Jun 08, 2022 0.0149 0.0160 0.0145 0.0155 1,860,391 +0.00(+4.03%)
Jun 07, 2022 0.0168 0.0168 0.0148 0.0149 1,377,990 -0.00(-6.29%)
Jun 06, 2022 0.0153 0.0159 0.0144 0.0159 1,117,747 +0.00(+1.27%)
Jun 03, 2022 0.0160 0.0174 0.0151 0.0157 349,015 +0.00(+0.00%)
Jun 02, 2022 0.0170 0.0180 0.0157 0.0157 835,592 -0.00(-7.65%)
Jun 01, 2022 0.0170 0.0170 0.0148 0.0170 1,817,028 +0.00(+7.59%)
May 31, 2022 0.0178 0.0180 0.0142 0.0158 2,443,796 -0.00(-9.20%)
May 27, 2022 0.0168 0.0174 0.0163 0.0174 197,632 +0.00(+3.57%)
May 26, 2022 0.0176 0.0176 0.0152 0.0168 1,776,116 -0.00(-3.45%)
May 25, 2022 0.0169 0.0176 0.0167 0.0174 2,595,855 +0.00(+1.75%)
May 24, 2022 0.0194 0.0194 0.0171 0.0171 297,993 -0.00(-11.86%)
May 23, 2022 0.0172 0.0195 0.0165 0.0194 384,243 +0.00(+10.86%)
May 20, 2022 0.0199 0.0199 0.0170 0.0175 190,000 -0.00(-2.78%)
May 19, 2022 0.0199 0.0199 0.0177 0.0180 797,331 -0.00(-5.76%)
May 18, 2022 0.0180 0.0200 0.0176 0.0191 2,725,342 +0.00(+6.70%)
May 17, 2022 0.0200 0.0200 0.0170 0.0179 460,342 -0.00(-10.50%)
May 16, 2022 0.0196 0.0201 0.0179 0.0200 473,288 +0.00(+2.56%)
May 13, 2022 0.0188 0.0201 0.0175 0.0195 437,648 +0.00(+10.17%)
May 12, 2022 0.0201 0.0201 0.0163 0.0177 752,652 -0.00(-6.84%)
May 11, 2022 0.0192 0.0220 0.0182 0.0190 341,546 -0.00(-1.04%)
May 10, 2022 0.0209 0.0209 0.0187 0.0192 277,860 -0.00(-1.54%)
May 09, 2022 0.0220 0.0220 0.0193 0.0195 733,269 -0.00(-8.45%)
May 06, 2022 0.0215 0.0220 0.0206 0.0213 281,276 +0.00(+1.43%)
May 05, 2022 0.0221 0.0235 0.0200 0.0210 799,077 -0.00(-5.83%)
May 04, 2022 0.0239 0.0249 0.0221 0.0223 381,224 -0.00(-6.69%)
May 03, 2022 0.0233 0.0243 0.0223 0.0239 57,800 +0.00(+2.58%)
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.