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, 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%)
Nov 01, 2022 0.0068 0.0071 0.0055 0.0069 701,597 -0.00(-1.43%)
Oct 31, 2022 0.0055 0.0071 0.0054 0.0070 2,695,186 +0.00(+40.00%)
Oct 28, 2022 0.0043 0.0055 0.0043 0.0050 647,823 -0.00(-5.66%)
Oct 27, 2022 0.0049 0.0057 0.0042 0.0053 1,322,264 +0.00(+6.00%)
Oct 26, 2022 0.0065 0.0065 0.0044 0.0050 801,228 +0.00(+0.00%)
Oct 25, 2022 0.0049 0.0050 0.0040 0.0050 14,020,428 +0.00(+0.00%)
Oct 24, 2022 0.0051 0.0054 0.0049 0.0050 709,830 +0.00(+0.00%)
Oct 21, 2022 0.0055 0.0056 0.0050 0.0050 2,818,649 -0.00(-10.71%)
Oct 20, 2022 0.0055 0.0061 0.0050 0.0056 2,320,384 +0.00(+7.69%)
Oct 19, 2022 0.0060 0.0060 0.0050 0.0052 5,658,577 -0.00(-5.45%)
Oct 18, 2022 0.0065 0.0065 0.0053 0.0055 4,239,423 -0.00(-15.38%)
Oct 17, 2022 0.0068 0.0073 0.0051 0.0065 7,727,198 +0.00(+0.00%)
Oct 14, 2022 0.0077 0.0077 0.0065 0.0065 807,211 -0.00(-8.45%)
Oct 13, 2022 0.0072 0.0075 0.0066 0.0071 617,888 +0.00(+0.00%)
Oct 12, 2022 0.0066 0.0072 0.0062 0.0071 1,280,592 -0.00(-5.33%)
Oct 11, 2022 0.0071 0.0085 0.0062 0.0075 1,151,628 +0.00(+5.63%)
Oct 10, 2022 0.0085 0.0085 0.0069 0.0071 990,848 -0.00(-10.13%)
Oct 07, 2022 0.0110 0.0116 0.0073 0.0079 5,338,423 -0.00(-31.90%)
Oct 06, 2022 0.0069 0.0140 0.0065 0.0116 1,739,041 +0.00(+65.71%)
Oct 05, 2022 0.0075 0.0075 0.0067 0.0070 14,570 -0.00(-6.67%)
Oct 04, 2022 0.0078 0.0078 0.0063 0.0075 141,035 -0.00(-2.60%)
Oct 03, 2022 0.0071 0.0077 0.0060 0.0077 2,556,290 +0.00(+8.45%)
Sep 30, 2022 0.0073 0.0080 0.0071 0.0071 188,321 -0.00(-5.33%)
Sep 29, 2022 0.0104 0.0104 0.0071 0.0075 564,022 +0.00(+7.14%)
Sep 28, 2022 0.0070 0.0070 0.0067 0.0070 232,884 +0.00(+4.48%)
Sep 27, 2022 0.0062 0.0079 0.0062 0.0067 2,088,675 +0.00(+11.67%)
Sep 26, 2022 0.0075 0.0080 0.0050 0.0060 2,990,448 -0.00(-14.29%)
Sep 23, 2022 0.0074 0.0081 0.0060 0.0070 537,857 -0.00(-10.26%)
Sep 22, 2022 0.0097 0.0097 0.0072 0.0078 1,142,645 -0.00(-3.70%)
Sep 21, 2022 0.0081 0.0092 0.0081 0.0081 755,996 -0.00(-7.95%)
Sep 20, 2022 0.0088 0.0100 0.0088 0.0088 142,259 -0.00(-1.12%)
Sep 19, 2022 0.0090 0.0105 0.0087 0.0089 1,592,706 +0.00(+1.14%)
Sep 16, 2022 0.0090 0.0099 0.0087 0.0088 856,837 -0.00(-3.30%)
Sep 15, 2022 0.0109 0.0109 0.0082 0.0091 2,206,029 -0.00(-9.00%)
Sep 14, 2022 0.0100 0.0106 0.0099 0.0100 2,568,100 +0.00(+1.01%)
Sep 13, 2022 0.0104 0.0104 0.0099 0.0099 1,677,402 -0.00(-1.98%)
Sep 12, 2022 0.0112 0.0112 0.0101 0.0101 438,580 -0.00(-6.48%)
Sep 09, 2022 0.0104 0.0108 0.0104 0.0108 168,450 +0.00(+5.88%)
Sep 08, 2022 0.0114 0.0115 0.0102 0.0102 900,150 +0.00(+0.00%)
Sep 07, 2022 0.0105 0.0110 0.0102 0.0102 838,190 -0.00(-6.42%)
Sep 06, 2022 0.0104 0.0118 0.0104 0.0109 1,711,641 -0.00(-5.22%)
Sep 02, 2022 0.0134 0.0139 0.0103 0.0115 1,429,114 -0.00(-13.53%)
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.