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 (%)
Feb 28, 2023 0.0060 0.0069 0.0060 0.0068 42,335 +0.00(+3.03%)
Feb 27, 2023 0.0065 0.0070 0.0065 0.0066 220,637 -0.00(-1.49%)
Feb 24, 2023 0.0065 0.0070 0.0065 0.0067 410,500 -0.00(-4.29%)
Feb 23, 2023 0.0074 0.0074 0.0070 0.0070 43,077 -0.00(-1.41%)
Feb 22, 2023 0.0070 0.0071 0.0065 0.0071 602,010 +0.00(+1.43%)
Feb 21, 2023 0.0069 0.0073 0.0069 0.0070 56,650 +0.00(+0.00%)
Feb 17, 2023 0.0069 0.0070 0.0069 0.0070 51,575 +0.00(+0.00%)
Feb 16, 2023 0.0076 0.0076 0.0069 0.0070 4,720,032 -0.00(-7.89%)
Feb 15, 2023 0.0074 0.0076 0.0074 0.0076 205,830 +0.00(+2.70%)
Feb 14, 2023 0.0076 0.0076 0.0074 0.0074 203,331 +0.00(+0.00%)
Feb 13, 2023 0.0077 0.0077 0.0074 0.0074 193,289 -0.00(-3.90%)
Feb 10, 2023 0.0080 0.0085 0.0076 0.0077 126,663 +0.00(+0.00%)
Feb 09, 2023 0.0075 0.0088 0.0074 0.0077 65,653 +0.00(+1.32%)
Feb 08, 2023 0.0080 0.0080 0.0076 0.0076 2,295 -0.00(-5.00%)
Feb 07, 2023 0.0080 0.0080 0.0075 0.0080 23,200 +0.00(+6.67%)
Feb 06, 2023 0.0080 0.0080 0.0070 0.0075 25,560 -0.00(-2.60%)
Feb 03, 2023 0.0088 0.0092 0.0077 0.0077 274,554 -0.00(-4.94%)
Feb 02, 2023 0.0080 0.0099 0.0077 0.0081 2,632,601 +0.00(+1.25%)
Feb 01, 2023 0.0075 0.0080 0.0073 0.0080 2,247,553 +0.00(+6.67%)
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%)
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.