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 (%)
May 31, 2018 2.725 2.725 2.510 2.580 19,866 +0.02(+0.78%)
May 30, 2018 2.610 2.700 2.550 2.560 16,122 +0.04(+1.59%)
May 29, 2018 2.660 2.850 2.500 2.520 40,903 -0.18(-6.67%)
May 25, 2018 2.700 2.700 2.700 0 +0.14(+5.47%)
May 24, 2018 2.770 2.800 2.520 2.560 24,426 -0.12(-4.66%)
May 23, 2018 2.855 2.925 2.550 2.685 30,075 -0.11(-4.11%)
May 22, 2018 3.300 3.300 2.660 2.800 187,341 -0.48(-14.63%)
May 21, 2018 2.415 3.430 2.400 3.280 293,761 +0.83(+33.88%)
May 18, 2018 2.160 2.490 2.160 2.450 119,727 +0.29(+13.43%)
May 17, 2018 1.980 2.180 1.980 2.160 46,554 +0.15(+7.46%)
May 16, 2018 2.080 2.080 1.900 2.010 23,470 -0.01(-0.50%)
May 15, 2018 1.850 2.190 1.850 2.020 62,680 +0.14(+7.45%)
May 14, 2018 2.000 2.000 1.870 1.880 17,799 -0.01(-0.53%)
May 11, 2018 1.850 1.940 1.845 1.890 15,567 +0.03(+1.61%)
May 10, 2018 1.900 1.900 1.840 1.860 6,870 -0.07(-3.63%)
May 09, 2018 1.900 1.930 1.850 1.930 13,540 +0.04(+2.12%)
May 08, 2018 1.820 1.890 1.750 1.890 20,516 +0.09(+5.00%)
May 07, 2018 1.865 1.980 1.800 1.800 22,974 -0.06(-3.23%)
May 04, 2018 1.920 1.920 1.750 1.860 19,661 -0.04(-2.11%)
May 03, 2018 1.905 2.040 1.820 1.900 25,568 +0.01(+0.53%)
May 02, 2018 1.940 2.000 1.820 1.890 43,158 +0.00(+0.00%)
May 01, 2018 1.890 2.220 1.850 1.890 118,573 +0.00(+0.00%)
Apr 30, 2018 1.830 1.930 1.830 1.890 29,748 +0.13(+7.39%)
Apr 27, 2018 1.800 1.805 1.750 1.760 7,786 +0.01(+0.57%)
Apr 26, 2018 1.920 1.930 1.700 1.750 44,245 -0.15(-7.89%)
Apr 25, 2018 1.950 1.950 1.660 1.900 25,878 +0.05(+2.70%)
Apr 24, 2018 1.700 1.980 1.660 1.850 45,558 +0.10(+5.71%)
Apr 23, 2018 1.820 1.820 1.400 1.750 52,359 -0.10(-5.41%)
Apr 20, 2018 1.890 1.900 1.790 1.850 44,963 +0.08(+4.52%)
Apr 19, 2018 1.740 2.050 1.740 1.770 125,080 +0.03(+1.72%)
Apr 18, 2018 1.600 1.940 1.600 1.740 110,059 +0.14(+8.75%)
Apr 17, 2018 2.220 2.250 1.600 1.600 152,850 -0.52(-24.53%)
Apr 16, 2018 1.980 2.570 1.965 2.120 363,363 +0.24(+12.77%)
Apr 13, 2018 1.380 1.950 1.220 1.880 180,604 +0.60(+46.87%)
Apr 12, 2018 1.350 1.350 1.220 1.280 17,400 +0.07(+5.79%)
Apr 11, 2018 1.170 1.320 1.100 1.210 14,922 +0.04(+3.42%)
Apr 10, 2018 1.270 1.360 1.170 1.170 27,100 -0.10(-7.87%)
Apr 09, 2018 1.150 1.285 1.150 1.270 11,378 +0.12(+10.43%)
Apr 06, 2018 1.250 1.390 1.070 1.150 38,083 -0.10(-8.00%)
Apr 05, 2018 1.050 1.250 1.050 1.250 25,335 +0.10(+8.70%)
Apr 04, 2018 1.180 1.190 1.020 1.150 49,365 -0.04(-3.36%)
Apr 03, 2018 1.200 1.250 1.160 1.190 12,905 -0.01(-0.83%)
Apr 02, 2018 1.410 1.410 1.020 1.200 26,908 -0.10(-7.69%)
Mar 29, 2018 1.300 1.300 1.300 0 +0.05(+4.00%)
Mar 28, 2018 1.230 1.300 1.190 1.250 22,879 +0.02(+1.63%)
Mar 27, 2018 1.340 1.600 1.150 1.230 67,101 -0.12(-8.89%)
Mar 26, 2018 1.380 1.380 1.320 1.350 27,339 -0.01(-0.74%)
Mar 23, 2018 1.300 1.400 1.300 1.360 19,025 +0.06(+4.62%)
Mar 22, 2018 1.290 1.390 1.280 1.300 24,237 +0.00(+0.00%)
Mar 21, 2018 1.470 1.470 1.280 1.300 50,451 -0.12(-8.45%)
Mar 20, 2018 1.500 1.500 1.360 1.420 29,216 -0.08(-5.33%)
Mar 19, 2018 1.520 1.530 1.470 1.500 18,576 -0.03(-1.96%)
Mar 16, 2018 1.550 1.600 1.480 1.530 10,589 +0.03(+2.00%)
Mar 15, 2018 1.520 1.520 1.500 1.500 13,909 -0.01(-0.66%)
Mar 14, 2018 1.580 1.680 1.500 1.510 44,251 -0.07(-4.43%)
Mar 13, 2018 1.570 1.580 1.550 1.580 10,169 +0.01(+0.64%)
Mar 12, 2018 1.600 1.600 1.550 1.570 11,566 -0.03(-1.88%)
Mar 09, 2018 1.600 1.670 1.580 1.600 28,919 -0.01(-0.62%)
Mar 08, 2018 1.700 1.700 1.600 1.610 19,324 +0.01(+0.63%)
Mar 07, 2018 1.630 1.700 1.600 1.600 20,729 -0.03(-1.84%)
Mar 06, 2018 1.620 1.790 1.600 1.630 46,786 -0.01(-0.61%)
Mar 05, 2018 1.675 1.690 1.530 1.640 49,377 -0.07(-4.09%)
Mar 02, 2018 1.550 1.790 1.550 1.710 27,298 +0.15(+9.62%)
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.