Australia markets open in 2 hours 27 minutes

Cannabis Strategic Ventures (NUGS)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0071-0.0004 (-5.43%)
At close: 02:54PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.00800.00800.00700.00700.0070188,300
29 Sept 20220.01000.01000.00700.00800.0080564,000
28 Sept 20220.00700.00700.00700.00700.0070232,900
27 Sept 20220.00800.00800.00600.00700.00702,088,700
26 Sept 20220.00700.00800.00500.00600.00602,990,400
23 Sept 20220.00700.00800.00600.00700.0070537,900
22 Sept 20220.01000.01000.00700.00800.00801,142,600
21 Sept 20220.00800.00900.00800.00800.0080756,000
20 Sept 20220.00900.01000.00900.00900.0090142,300
19 Sept 20220.00900.01100.00900.00900.00901,592,700
16 Sept 20220.00900.01000.00900.00900.0090856,800
15 Sept 20220.01100.01100.00800.00900.00902,206,000
14 Sept 20220.01000.01100.01000.01000.01002,568,100
13 Sept 20220.01000.01000.01000.01000.01001,677,400
12 Sept 20220.01100.01100.01000.01000.0100438,600
09 Sept 20220.01000.01100.01000.01100.0110168,500
08 Sept 20220.01200.01200.01000.01000.0100900,200
07 Sept 20220.01100.01100.01000.01000.0100838,200
06 Sept 20220.01000.01200.01000.01100.01101,711,600
02 Sept 20220.01300.01400.01000.01200.01201,429,100
01 Sept 20220.01400.01400.01300.01300.0130290,800
31 Aug 20220.01200.01300.01200.01300.0130262,400
30 Aug 20220.01200.01400.01200.01300.0130641,000
29 Aug 20220.01500.01500.01200.01400.01402,255,700
26 Aug 20220.01200.01500.01000.01500.01501,033,900
25 Aug 20220.01000.01200.01000.01200.01202,883,900
24 Aug 20220.01100.01100.01000.01100.01101,392,800
23 Aug 20220.01100.01200.01100.01100.0110649,200
22 Aug 20220.01300.01300.01100.01200.01202,495,700
19 Aug 20220.01200.01300.01000.01300.01303,791,400
18 Aug 20220.01100.01200.01100.01100.01103,569,100
17 Aug 20220.01000.01100.01000.01100.01101,226,100
16 Aug 20220.01200.01200.01000.01100.01101,058,300
15 Aug 20220.01200.01300.01000.01100.01103,045,800
12 Aug 20220.01200.01200.01100.01200.01201,995,900
11 Aug 20220.01300.01400.01200.01300.01303,178,700
10 Aug 20220.01100.01400.01100.01300.01304,671,200
09 Aug 20220.01100.01500.01100.01300.01302,670,400
08 Aug 20220.01100.01200.01000.01100.0110525,800
05 Aug 20220.01100.01100.01000.01100.0110212,900
04 Aug 20220.01100.01200.01000.01100.01102,041,500
03 Aug 20220.01100.01200.01000.01100.0110669,700
02 Aug 20220.01200.01200.01100.01200.0120762,600
01 Aug 20220.01200.01200.01100.01200.0120484,200
29 July 20220.01100.01200.01100.01200.0120596,300
28 July 20220.01100.01300.01000.01200.0120826,800
27 July 20220.01200.01200.01100.01100.0110164,100
26 July 20220.01200.01300.01100.01200.01202,178,600
25 July 20220.01200.01300.01100.01200.0120669,200
22 July 20220.01300.01300.01100.01200.0120280,600
21 July 20220.01100.01300.01100.01200.0120797,000
20 July 20220.01200.01400.01100.01300.0130755,200
19 July 20220.01200.01200.01100.01100.0110919,900
18 July 20220.01300.01300.01100.01200.01202,353,000
15 July 20220.01400.01400.01100.01200.01201,716,200
14 July 20220.01400.01500.01100.01300.01303,181,600
13 July 20220.01500.01500.01300.01300.0130425,000
12 July 20220.01300.01500.01300.01500.01501,648,400
11 July 20220.01500.01500.01300.01500.0150178,900
08 July 20220.01400.01500.01400.01400.0140127,500
07 July 20220.01400.01500.01200.01400.0140210,100
06 July 20220.01500.01500.01400.01400.0140112,200
05 July 20220.01500.01600.01400.01400.0140317,100
01 July 20220.01400.01400.01400.01400.0140163,200
30 June 20220.01300.01500.01300.01400.0140467,500
29 June 20220.01600.01600.01400.01400.014092,800
28 June 20220.01600.01600.01200.01300.0130345,900
27 June 20220.01300.01400.01200.01400.01401,031,900
24 June 20220.01300.01400.01100.01300.0130389,600
23 June 20220.01100.01300.01100.01200.01201,768,800
22 June 20220.01200.02000.01000.01200.01207,309,500
21 June 20220.01300.01300.01100.01200.01202,810,600
17 June 20220.01600.01600.01000.01300.01301,542,400
16 June 20220.01400.01500.01200.01300.0130337,000
15 June 20220.01400.01400.01300.01400.01402,126,200
14 June 20220.01500.01600.01300.01400.01405,293,500
13 June 20220.01600.01600.01400.01400.01401,805,800
10 June 20220.01500.01500.01500.01500.01501,025,200
09 June 20220.01700.01800.01400.01500.0150502,700
08 June 20220.01500.01600.01500.01600.01601,860,400
07 June 20220.01700.01700.01500.01500.01501,378,000
06 June 20220.01500.01600.01400.01600.01601,117,700
03 June 20220.01600.01700.01500.01600.0160349,000
02 June 20220.01700.01800.01600.01600.0160835,600
01 June 20220.01700.01700.01500.01700.01701,817,000
31 May 20220.01700.01800.01400.01600.01602,443,800
27 May 20220.01700.01700.01600.01700.0170197,600
26 May 20220.01800.01800.01500.01700.01701,776,100
25 May 20220.01700.01800.01700.01700.01702,595,900
24 May 20220.01900.01900.01700.01700.0170298,000
23 May 20220.01800.02000.01700.01900.0190384,200
20 May 20220.02000.02000.01700.01800.0180190,000
19 May 20220.02000.02000.01800.01800.0180797,300
18 May 20220.01800.02000.01800.01900.01902,725,300
17 May 20220.02000.02000.01700.01800.0180460,300
16 May 20220.02000.02000.01800.02000.0200473,300
13 May 20220.01900.02000.01800.02000.0200437,600
12 May 20220.02000.02000.01600.01800.0180752,700
11 May 20220.01900.02200.01800.01900.0190341,500
10 May 20220.02100.02100.01900.01900.0190277,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...