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 (%)
Sep 07, 2023 0.0001 0 -0.00(-97.73%)
Aug 31, 2023 0.0044 0 +0.00(+0.00%)
Aug 29, 2023 0.0044 10 +0.00(+0.00%)
Aug 25, 2023 0.0044 0 +0.00(+0.00%)
Aug 24, 2023 0.0040 0.0044 0.0040 0.0044 40,000 +0.00(+0.00%)
Aug 22, 2023 0.0044 0 +0.00(+10.00%)
Aug 18, 2023 0.0040 0 -0.00(-28.57%)
Aug 16, 2023 0.0056 0 +0.00(+0.00%)
Aug 15, 2023 0.0058 0.0060 0.0052 0.0056 181,776 -0.00(-6.67%)
Aug 14, 2023 0.0055 0.0060 0.0055 0.0060 45,518 +0.00(+7.14%)
Aug 11, 2023 0.0067 0.0068 0.0050 0.0056 102,033 -0.00(-5.08%)
Aug 10, 2023 0.0068 0.0068 0.0051 0.0059 423,087 -0.00(-13.24%)
Aug 09, 2023 0.0068 0.0068 0.0063 0.0068 204,408 +0.00(+4.62%)
Aug 08, 2023 0.0050 0.0070 0.0050 0.0065 677,776 +0.00(+25.00%)
Aug 07, 2023 0.0052 0.0054 0.0052 0.0052 154,241 -0.00(-3.70%)
Aug 04, 2023 0.0055 0.0055 0.0053 0.0054 95,909 +0.00(+3.85%)
Aug 03, 2023 0.0053 0.0053 0.0050 0.0052 322,592 -0.00(-1.89%)
Aug 02, 2023 0.0050 0.0053 0.0050 0.0053 14,100 +0.00(+6.00%)
Aug 01, 2023 0.0050 0.0050 0.0050 0.0050 13,400 +0.00(+0.00%)
Jul 31, 2023 0.0055 0.0055 0.0050 0.0050 237,824 -0.00(-5.66%)
Jul 28, 2023 0.0051 0.0055 0.0050 0.0053 399,468 +0.00(+3.92%)
Jul 27, 2023 0.0050 0.0051 0.0050 0.0051 41,976 -0.00(-3.77%)
Jul 26, 2023 0.0050 0.0056 0.0050 0.0053 317,697 +0.00(+0.00%)
Jul 25, 2023 0.0053 0.0053 0.0049 0.0053 14,096 +0.00(+6.00%)
Jul 24, 2023 0.0055 0.0055 0.0050 0.0050 53,926 +0.00(+0.00%)
Jul 21, 2023 0.0065 0.0065 0.0049 0.0050 1,018,426 -0.00(-16.67%)
Jul 20, 2023 0.0050 0.0060 0.0049 0.0060 435,300 +0.00(+25.00%)
Jul 19, 2023 0.0047 0.0055 0.0047 0.0048 813,980 -0.00(-5.88%)
Jul 18, 2023 0.0045 0.0051 0.0044 0.0051 415,445 +0.00(+8.51%)
Jul 17, 2023 0.0052 0.0060 0.0044 0.0047 256,140 -0.00(-6.00%)
Jul 14, 2023 0.0048 0.0060 0.0045 0.0050 787,682 +0.00(+4.17%)
Jul 13, 2023 0.0064 0.0065 0.0041 0.0048 2,904,540 -0.00(-27.27%)
Jul 12, 2023 0.0068 0.0068 0.0065 0.0066 197,758 -0.00(-7.04%)
Jul 11, 2023 0.0071 0.0071 0.0066 0.0071 126,911 +0.00(+2.90%)
Jul 10, 2023 0.0070 0.0071 0.0066 0.0069 48,606 +0.00(+4.55%)
Jul 07, 2023 0.0066 0.0066 0.0066 0.0066 93,457 +0.00(+0.00%)
Jul 06, 2023 0.0075 0.0075 0.0066 0.0066 126,873 +0.00(+0.00%)
Jul 05, 2023 0.0075 0.0075 0.0066 0.0066 141,050 +0.00(+1.54%)
Jul 03, 2023 0.0065 0.0065 0.0065 0.0065 800 -0.00(-4.41%)
Jun 30, 2023 0.0066 0.0069 0.0066 0.0068 31,048 +0.00(+3.03%)
Jun 29, 2023 0.0065 0.0069 0.0065 0.0066 284,313 -0.00(-5.71%)
Jun 28, 2023 0.0066 0.0070 0.0066 0.0070 30,314 +0.00(+1.45%)
Jun 27, 2023 0.0071 0.0071 0.0066 0.0069 16,000 +0.00(+4.55%)
Jun 26, 2023 0.0066 0.0070 0.0066 0.0066 25,304 -0.00(-4.35%)
Jun 22, 2023 0.0069 0 +0.00(+0.00%)
Jun 21, 2023 0.0069 0.0069 0.0069 0.0069 20,075 -0.00(-1.43%)
Jun 20, 2023 0.0068 0.0070 0.0064 0.0070 7,839 -0.00(-2.78%)
Jun 16, 2023 0.0064 0.0072 0.0064 0.0072 197,302 +0.00(+9.09%)
Jun 15, 2023 0.0067 0.0068 0.0064 0.0066 469,254 -0.00(-25.00%)
May 08, 2023 0.0078 0.0099 0.0077 0.0088 357,904 -0.00(-3.30%)
May 05, 2023 0.0068 0.0100 0.0065 0.0091 1,888,266 +0.00(+28.17%)
May 04, 2023 0.0066 0.0071 0.0066 0.0071 398,814 +0.00(+7.58%)
May 03, 2023 0.0070 0.0070 0.0065 0.0066 125,614 -0.00(-7.04%)
May 02, 2023 0.0066 0.0072 0.0066 0.0071 299,546 +0.00(+10.94%)
May 01, 2023 0.0064 0.0070 0.0064 0.0064 12,380 -0.00(-9.86%)
Apr 28, 2023 0.0064 0.0071 0.0064 0.0071 41,039 +0.00(+1.43%)
Apr 27, 2023 0.0064 0.0071 0.0064 0.0070 176,563 +0.00(+9.37%)
Apr 26, 2023 0.0071 0.0072 0.0064 0.0064 285,268 +0.00(+0.00%)
Apr 25, 2023 0.0069 0.0069 0.0064 0.0064 61,892 -0.00(-4.48%)
Apr 24, 2023 0.0064 0.0071 0.0064 0.0067 142,737 -0.00(-4.29%)
Apr 21, 2023 0.0064 0.0070 0.0064 0.0070 361,380 +0.00(+0.00%)
Apr 20, 2023 0.0064 0.0071 0.0064 0.0070 140,780 +0.00(+2.94%)
Apr 19, 2023 0.0064 0.0071 0.0064 0.0068 35,105 +0.00(+4.62%)
Apr 18, 2023 0.0076 0.0082 0.0064 0.0065 315,790 -0.00(-8.45%)
Apr 17, 2023 0.0066 0.0071 0.0066 0.0071 22,029 +0.00(+9.23%)
Apr 14, 2023 0.0068 0.0071 0.0065 0.0065 231,679 +0.00(+0.00%)
Apr 13, 2023 0.0070 0.0071 0.0064 0.0065 175,253 -0.00(-8.45%)
Apr 12, 2023 0.0068 0.0071 0.0064 0.0071 166,070 +0.00(+10.94%)
Apr 11, 2023 0.0065 0.0065 0.0064 0.0064 237,345 -0.00(-1.54%)
Apr 10, 2023 0.0065 0.0069 0.0064 0.0065 691,866 +0.00(+0.00%)
Apr 06, 2023 0.0065 0.0065 0.0064 0.0065 38,842 -0.00(-7.14%)
Apr 05, 2023 0.0064 0.0070 0.0064 0.0070 180,800 +0.00(+6.06%)
Apr 04, 2023 0.0066 0.0066 0.0066 0.0066 100,630 +0.00(+0.00%)
Apr 03, 2023 0.0064 0.0080 0.0064 0.0066 21,845 -0.00(-5.71%)
Mar 31, 2023 0.0073 0.0073 0.0065 0.0070 211,720 -0.00(-2.78%)
Mar 30, 2023 0.0065 0.0072 0.0064 0.0072 16,020 +0.00(+4.35%)
Mar 29, 2023 0.0063 0.0073 0.0063 0.0069 69,165 -0.00(-4.17%)
Mar 28, 2023 0.0064 0.0072 0.0064 0.0072 36,700 +0.00(+2.86%)
Mar 27, 2023 0.0070 0.0070 0.0067 0.0070 2,618 +0.00(+0.00%)
Mar 24, 2023 0.0073 0.0073 0.0070 0.0070 8,260 +0.00(+0.00%)
Mar 23, 2023 0.0080 0.0080 0.0070 0.0070 67,206 +0.00(+0.00%)
Mar 22, 2023 0.0065 0.0070 0.0065 0.0070 20,488 +0.00(+9.37%)
Mar 21, 2023 0.0064 0.0067 0.0064 0.0064 1,461,926 +0.00(+0.00%)
Mar 20, 2023 0.0067 0.0067 0.0064 0.0064 421,173 +0.00(+0.00%)
Mar 17, 2023 0.0062 0.0067 0.0058 0.0064 20,775 +0.00(+0.00%)
Mar 16, 2023 0.0065 0.0068 0.0064 0.0064 122,500 -0.00(-1.54%)
Mar 15, 2023 0.0072 0.0072 0.0065 0.0065 43,067 +0.00(+0.00%)
Mar 14, 2023 0.0068 0.0072 0.0064 0.0065 562,367 -0.00(-4.41%)
Mar 13, 2023 0.0066 0.0075 0.0064 0.0068 975,685 +0.00(+1.49%)
Mar 10, 2023 0.0070 0.0070 0.0066 0.0067 43,489 -0.00(-5.63%)
Mar 09, 2023 0.0080 0.0080 0.0066 0.0071 123,200 +0.00(+5.97%)
Mar 08, 2023 0.0065 0.0075 0.0065 0.0067 121,955 -0.00(-4.29%)
Mar 07, 2023 0.0064 0.0070 0.0064 0.0070 122,357 +0.00(+9.37%)
Mar 06, 2023 0.0065 0.0065 0.0064 0.0064 254,920 -0.00(-1.54%)
Mar 03, 2023 0.0066 0.0071 0.0065 0.0065 218,075 +0.00(+0.00%)
Mar 02, 2023 0.0066 0.0071 0.0065 0.0065 221,700 -0.00(-5.80%)
Mar 01, 2023 0.0067 0.0075 0.0065 0.0069 210,387 +0.00(+1.47%)
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%)
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.