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 (%)
Aug 31, 2020 0.0710 0.0768 0.0710 0.0729 1,125,889 -0.00(-3.44%)
Aug 28, 2020 0.0768 0.0768 0.0720 0.0755 902,500 +0.00(+0.13%)
Aug 27, 2020 0.0741 0.0774 0.0735 0.0754 582,224 +0.00(+0.53%)
Aug 26, 2020 0.0740 0.0775 0.0731 0.0750 433,038 +0.00(+1.35%)
Aug 25, 2020 0.0775 0.0775 0.0730 0.0740 597,980 -0.00(-1.46%)
Aug 24, 2020 0.0780 0.0805 0.0750 0.0751 655,255 -0.00(-5.30%)
Aug 21, 2020 0.0830 0.0830 0.0750 0.0793 390,800 -0.00(-0.63%)
Aug 20, 2020 0.0780 0.0805 0.0725 0.0798 620,678 -0.00(-0.87%)
Aug 19, 2020 0.0830 0.0830 0.0780 0.0805 373,494 -0.00(-2.42%)
Aug 18, 2020 0.0848 0.0848 0.0762 0.0825 1,009,068 +0.00(+3.13%)
Aug 17, 2020 0.0760 0.0850 0.0750 0.0800 784,658 -0.00(-1.11%)
Aug 14, 2020 0.0760 0.0815 0.0760 0.0809 754,200 -0.00(-0.74%)
Aug 13, 2020 0.0810 0.0900 0.0760 0.0815 1,199,734 -0.00(-0.61%)
Aug 12, 2020 0.0790 0.0860 0.0740 0.0820 3,776,806 +0.01(+13.10%)
Aug 11, 2020 0.0720 0.0770 0.0720 0.0725 1,175,700 -0.00(-2.03%)
Aug 10, 2020 0.0800 0.0830 0.0717 0.0740 1,151,700 -0.00(-1.60%)
Aug 07, 2020 0.0756 0.0830 0.0750 0.0752 697,000 -0.00(-4.81%)
Aug 06, 2020 0.0780 0.0840 0.0755 0.0790 769,858 -0.00(-3.66%)
Aug 05, 2020 0.0850 0.0850 0.0780 0.0820 865,643 -0.00(-2.03%)
Aug 04, 2020 0.0800 0.0850 0.0750 0.0837 2,592,612 +0.01(+10.13%)
Aug 03, 2020 0.0850 0.0850 0.0750 0.0760 2,209,668 -0.00(-5.00%)
Jul 31, 2020 0.0821 0.0855 0.0800 0.0800 945,300 -0.00(-4.31%)
Jul 30, 2020 0.0850 0.0897 0.0777 0.0836 810,750 -0.00(-1.65%)
Jul 29, 2020 0.0900 0.0900 0.0780 0.0850 1,999,337 -0.00(-2.30%)
Jul 28, 2020 0.0900 0.0970 0.0740 0.0870 2,682,011 -0.01(-10.22%)
Jul 27, 2020 0.1012 0.1049 0.0906 0.0969 1,417,670 -0.01(-5.46%)
Jul 24, 2020 0.1020 0.1098 0.1012 0.1025 558,600 -0.00(-2.38%)
Jul 23, 2020 0.1030 0.1065 0.0950 0.1050 1,729,808 -0.00(-2.23%)
Jul 22, 2020 0.1099 0.1099 0.1050 0.1074 1,337,249 -0.00(-1.01%)
Jul 21, 2020 0.1000 0.1099 0.1000 0.1085 1,066,107 +0.00(+1.97%)
Jul 20, 2020 0.1054 0.1099 0.1033 0.1064 976,433 -0.00(-0.56%)
Jul 17, 2020 0.1179 0.1192 0.1051 0.1070 1,398,600 -0.01(-7.60%)
Jul 16, 2020 0.1150 0.1195 0.1075 0.1158 3,071,672 +0.01(+5.27%)
Jul 15, 2020 0.1100 0.1200 0.1050 0.1100 3,743,769 +0.01(+8.91%)
Jul 14, 2020 0.0977 0.1080 0.0900 0.1010 3,778,404 +0.01(+11.60%)
Jul 13, 2020 0.0851 0.0930 0.0851 0.0905 1,757,632 +0.00(+5.23%)
Jul 10, 2020 0.0956 0.0956 0.0839 0.0860 1,368,300 -0.00(-3.26%)
Jul 09, 2020 0.0865 0.0900 0.0840 0.0889 1,968,960 +0.01(+6.09%)
Jul 08, 2020 0.0900 0.0925 0.0800 0.0838 2,070,525 -0.00(-4.01%)
Jul 07, 2020 0.0900 0.0900 0.0841 0.0873 2,804,473 +0.01(+10.65%)
Jul 06, 2020 0.0769 0.0827 0.0769 0.0789 633,155 -0.00(-3.90%)
Jul 02, 2020 0.0800 0.0900 0.0750 0.0821 2,771,200 +0.00(+5.12%)
Jul 01, 2020 0.0800 0.0800 0.0750 0.0781 721,739 -0.00(-0.76%)
Jun 30, 2020 0.0816 0.0816 0.0750 0.0787 1,566,073 +0.00(+0.51%)
Jun 29, 2020 0.0800 0.0800 0.0753 0.0783 945,768 +0.00(+3.03%)
Jun 26, 2020 0.0850 0.0850 0.0750 0.0760 2,538,100 -0.01(-7.09%)
Jun 25, 2020 0.0825 0.0900 0.0790 0.0818 1,796,131 -0.00(-1.45%)
Jun 24, 2020 0.0730 0.0940 0.0725 0.0830 5,152,402 +0.01(+18.57%)
Jun 23, 2020 0.0680 0.0732 0.0660 0.0700 2,451,266 +0.00(+4.48%)
Jun 22, 2020 0.0697 0.0697 0.0650 0.0670 1,651,430 -0.00(-4.01%)
Jun 19, 2020 0.0740 0.0740 0.0650 0.0698 2,495,900 -0.00(-1.69%)
Jun 18, 2020 0.0840 0.0850 0.0670 0.0710 3,417,893 -0.01(-11.25%)
Jun 17, 2020 0.0660 0.0850 0.0660 0.0800 2,638,206 +0.01(+20.30%)
Jun 16, 2020 0.0771 0.0771 0.0650 0.0665 974,068 -0.01(-10.74%)
Jun 15, 2020 0.0700 0.0745 0.0690 0.0745 530,986 +0.00(+4.49%)
Jun 12, 2020 0.0780 0.0780 0.0681 0.0713 331,500 -0.00(-2.99%)
Jun 11, 2020 0.0800 0.0815 0.0700 0.0735 863,064 -0.00(-5.53%)
Jun 10, 2020 0.0813 0.0844 0.0770 0.0778 1,086,520 +0.00(+0.39%)
Jun 09, 2020 0.0825 0.0844 0.0764 0.0775 629,642 -0.00(-3.13%)
Jun 08, 2020 0.0787 0.0800 0.0660 0.0800 2,291,606 +0.01(+8.55%)
Jun 05, 2020 0.0800 0.0800 0.0700 0.0737 851,300 -0.00(-2.90%)
Jun 04, 2020 0.0740 0.0785 0.0630 0.0759 2,541,031 +0.00(+3.97%)
Jun 03, 2020 0.0722 0.0770 0.0720 0.0730 886,857 -0.00(-1.08%)
Jun 02, 2020 0.0800 0.0800 0.0720 0.0738 1,667,946 -0.01(-6.58%)
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.