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, 2022 0.0121 0.0133 0.0121 0.0133 262,428 +0.00(+3.91%)
Aug 30, 2022 0.0123 0.0135 0.0120 0.0128 641,018 -0.00(-5.19%)
Aug 29, 2022 0.0147 0.0147 0.0118 0.0135 2,255,719 -0.00(-8.78%)
Aug 26, 2022 0.0115 0.0148 0.0104 0.0148 1,033,904 +0.00(+28.70%)
Aug 25, 2022 0.0100 0.0117 0.0100 0.0115 2,883,890 +0.00(+9.52%)
Aug 24, 2022 0.0105 0.0114 0.0104 0.0105 1,392,768 +0.00(+0.00%)
Aug 23, 2022 0.0105 0.0120 0.0105 0.0105 649,240 -0.00(-12.50%)
Aug 22, 2022 0.0130 0.0130 0.0112 0.0120 2,495,708 -0.00(-4.00%)
Aug 19, 2022 0.0119 0.0125 0.0099 0.0125 3,791,441 +0.00(+15.74%)
Aug 18, 2022 0.0111 0.0122 0.0107 0.0108 3,569,099 +0.00(+0.93%)
Aug 17, 2022 0.0102 0.0113 0.0101 0.0107 1,226,084 -0.00(-5.31%)
Aug 16, 2022 0.0119 0.0119 0.0099 0.0113 1,058,268 +0.00(+2.73%)
Aug 15, 2022 0.0120 0.0125 0.0100 0.0110 3,045,815 -0.00(-8.33%)
Aug 12, 2022 0.0118 0.0123 0.0110 0.0120 1,995,911 -0.00(-4.76%)
Aug 11, 2022 0.0120 0.0135 0.0116 0.0126 3,178,721 -0.00(-5.97%)
Aug 10, 2022 0.0106 0.0139 0.0106 0.0134 4,671,215 +0.00(+3.08%)
Aug 09, 2022 0.0108 0.0147 0.0106 0.0130 2,670,352 +0.00(+18.18%)
Aug 08, 2022 0.0113 0.0116 0.0103 0.0110 525,794 -0.00(-2.65%)
Aug 05, 2022 0.0108 0.0113 0.0102 0.0113 212,903 +0.00(+7.62%)
Aug 04, 2022 0.0108 0.0116 0.0100 0.0105 2,041,472 -0.00(-2.78%)
Aug 03, 2022 0.0105 0.0117 0.0102 0.0108 669,732 -0.00(-7.69%)
Aug 02, 2022 0.0117 0.0119 0.0111 0.0117 762,560 +0.00(+0.00%)
Aug 01, 2022 0.0120 0.0120 0.0108 0.0117 484,174 -0.00(-2.50%)
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%)
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.