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 (%)
Jan 31, 2023 0.0077 0.0083 0.0075 0.0075 302,905 -0.00(-2.60%)
Jan 30, 2023 0.0074 0.0077 0.0074 0.0077 29,550 +0.00(+2.67%)
Jan 27, 2023 0.0082 0.0082 0.0073 0.0075 192,637 +0.00(+5.63%)
Jan 26, 2023 0.0085 0.0085 0.0071 0.0071 63,123 +0.00(+0.00%)
Jan 25, 2023 0.0078 0.0078 0.0071 0.0071 2,833,695 -0.00(-8.97%)
Jan 24, 2023 0.0076 0.0079 0.0076 0.0078 34,469 +0.00(+0.00%)
Jan 23, 2023 0.0071 0.0082 0.0071 0.0078 2,205,248 +0.00(+0.00%)
Jan 20, 2023 0.0077 0.0078 0.0077 0.0078 26,420 +0.00(+1.30%)
Jan 19, 2023 0.0075 0.0090 0.0071 0.0077 826,539 +0.00(+10.00%)
Jan 18, 2023 0.0072 0.0077 0.0068 0.0070 180,969 +0.00(+6.06%)
Jan 17, 2023 0.0078 0.0078 0.0065 0.0066 75,767 -0.00(-10.81%)
Jan 13, 2023 0.0069 0.0077 0.0069 0.0074 448,894 +0.00(+7.25%)
Jan 12, 2023 0.0079 0.0079 0.0066 0.0069 354,958 -0.00(-8.00%)
Jan 11, 2023 0.0078 0.0080 0.0065 0.0075 49,068 +0.00(+8.70%)
Jan 10, 2023 0.0069 0.0074 0.0060 0.0069 477,756 +0.00(+6.15%)
Jan 09, 2023 0.0061 0.0065 0.0061 0.0065 105,551 +0.00(+0.00%)
Jan 06, 2023 0.0065 0.0075 0.0060 0.0065 249,063 +0.00(+0.00%)
Jan 05, 2023 0.0070 0.0070 0.0058 0.0065 47,013 -0.00(-7.14%)
Jan 04, 2023 0.0063 0.0070 0.0063 0.0070 284,350 +0.00(+11.11%)
Jan 03, 2023 0.0060 0.0080 0.0060 0.0063 54,899 +0.00(+1.61%)
Dec 30, 2022 0.0060 0.0070 0.0056 0.0062 523,017 -0.00(-8.82%)
Dec 29, 2022 0.0067 0.0068 0.0050 0.0068 210,283 +0.00(+13.33%)
Dec 28, 2022 0.0065 0.0068 0.0052 0.0060 460,162 -0.00(-3.23%)
Dec 27, 2022 0.0056 0.0070 0.0056 0.0062 172,688 -0.00(-11.43%)
Dec 23, 2022 0.0070 0.0070 0.0055 0.0070 1,079,858 +0.00(+2.94%)
Dec 22, 2022 0.0055 0.0070 0.0055 0.0068 792,123 -0.00(-2.86%)
Dec 21, 2022 0.0070 0.0074 0.0058 0.0070 1,526,659 +0.00(+0.00%)
Dec 20, 2022 0.0090 0.0090 0.0065 0.0070 222,848 -0.00(-10.26%)
Dec 19, 2022 0.0090 0.0090 0.0060 0.0078 218,474 +0.00(+11.43%)
Dec 16, 2022 0.0075 0.0075 0.0061 0.0070 112,150 +0.00(+0.00%)
Dec 15, 2022 0.0070 0.0080 0.0061 0.0070 580,051 -0.00(-1.41%)
Dec 14, 2022 0.0070 0.0080 0.0070 0.0071 431,685 +0.00(+4.41%)
Dec 13, 2022 0.0069 0.0080 0.0064 0.0068 382,785 +0.00(+0.00%)
Dec 12, 2022 0.0070 0.0070 0.0063 0.0068 239,109 +0.00(+11.48%)
Dec 09, 2022 0.0061 0.0091 0.0061 0.0061 1,269,583 -0.00(-6.15%)
Dec 08, 2022 0.0084 0.0084 0.0065 0.0065 1,799,500 -0.00(-13.33%)
Dec 07, 2022 0.0085 0.0087 0.0071 0.0075 973,548 -0.00(-13.79%)
Dec 06, 2022 0.0119 0.0119 0.0086 0.0087 180,717 -0.00(-6.45%)
Dec 05, 2022 0.0091 0.0121 0.0086 0.0093 1,001,069 +0.00(+2.20%)
Dec 02, 2022 0.0086 0.0091 0.0081 0.0091 324,598 +0.00(+5.81%)
Dec 01, 2022 0.0080 0.0088 0.0080 0.0086 190,703 -0.00(-1.15%)
Nov 30, 2022 0.0088 0.0088 0.0083 0.0087 591,225 +0.00(+4.82%)
Nov 29, 2022 0.0088 0.0088 0.0082 0.0083 58,893 -0.00(-5.68%)
Nov 28, 2022 0.0085 0.0088 0.0081 0.0088 440,376 +0.00(+6.02%)
Nov 25, 2022 0.0087 0.0094 0.0081 0.0083 368,682 -0.00(-4.60%)
Nov 23, 2022 0.0090 0.0090 0.0087 0.0087 180,041 +0.00(+2.35%)
Nov 22, 2022 0.0085 0.0087 0.0085 0.0085 14,205 +0.00(+4.94%)
Nov 21, 2022 0.0081 0.0089 0.0080 0.0081 90,807 -0.00(-12.90%)
Nov 18, 2022 0.0094 0.0094 0.0080 0.0093 295,050 +0.00(+14.81%)
Nov 17, 2022 0.0084 0.0090 0.0081 0.0081 83,081 -0.00(-1.22%)
Nov 16, 2022 0.0087 0.0088 0.0074 0.0082 420,696 -0.00(-5.75%)
Nov 15, 2022 0.0107 0.0107 0.0075 0.0087 835,770 +0.00(+4.82%)
Nov 14, 2022 0.0084 0.0098 0.0079 0.0083 1,264,050 +0.00(+1.22%)
Nov 11, 2022 0.0065 0.0098 0.0065 0.0082 976,607 +0.00(+17.14%)
Nov 10, 2022 0.0075 0.0076 0.0060 0.0070 1,853,055 +0.00(+0.00%)
Nov 09, 2022 0.0083 0.0083 0.0063 0.0070 805,585 +0.00(+16.67%)
Nov 08, 2022 0.0065 0.0065 0.0055 0.0060 471,686 +0.00(+0.00%)
Nov 07, 2022 0.0071 0.0071 0.0057 0.0060 278,380 -0.00(-10.45%)
Nov 04, 2022 0.0049 0.0071 0.0049 0.0067 580,625 +0.00(+17.54%)
Nov 03, 2022 0.0050 0.0063 0.0050 0.0057 403,933 -0.00(-10.94%)
Nov 02, 2022 0.0061 0.0067 0.0058 0.0064 46,137 -0.00(-7.25%)
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.