Get our best money-saving hacks and pro tips now

Cannabis Strategic Ventures (NUGS)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0070

+0.0006

(+9.38%)

At close: 12:34PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	-	-	-	-	-	-
22 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	20,500
21 Mar 2023	0.0060	0.0070	0.0060	0.0060	0.0060	1,461,900
20 Mar 2023	0.0060	0.0070	0.0060	0.0060	0.0060	421,200
17 Mar 2023	0.0060	0.0070	0.0060	0.0060	0.0060	20,800
16 Mar 2023	0.0070	0.0070	0.0060	0.0060	0.0060	122,500
15 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	43,100
14 Mar 2023	0.0070	0.0070	0.0060	0.0070	0.0070	562,400
13 Mar 2023	0.0070	0.0080	0.0060	0.0070	0.0070	975,700
10 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	43,500
09 Mar 2023	0.0080	0.0080	0.0070	0.0070	0.0070	123,200
08 Mar 2023	0.0070	0.0080	0.0070	0.0070	0.0070	122,000
07 Mar 2023	0.0060	0.0070	0.0060	0.0070	0.0070	122,400
06 Mar 2023	0.0070	0.0070	0.0060	0.0060	0.0060	254,900
03 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	218,100
02 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	221,700
01 Mar 2023	0.0070	0.0080	0.0070	0.0070	0.0070	210,400
28 Feb 2023	0.0060	0.0070	0.0060	0.0070	0.0070	42,300
27 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	220,600
24 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	410,500
23 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	43,100
22 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	602,000
21 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	56,700
17 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	51,600
16 Feb 2023	0.0080	0.0080	0.0070	0.0070	0.0070	4,720,000
15 Feb 2023	0.0070	0.0080	0.0070	0.0080	0.0080	205,800
14 Feb 2023	0.0070	0.0080	0.0070	0.0070	0.0070	203,300
13 Feb 2023	0.0080	0.0080	0.0070	0.0070	0.0070	193,300
10 Feb 2023	0.0080	0.0090	0.0080	0.0080	0.0080	126,700
09 Feb 2023	0.0080	0.0090	0.0070	0.0080	0.0080	65,700
08 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,300
07 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	23,200
06 Feb 2023	0.0080	0.0080	0.0070	0.0080	0.0080	25,600
03 Feb 2023	0.0090	0.0090	0.0080	0.0080	0.0080	274,600
02 Feb 2023	0.0080	0.0100	0.0080	0.0080	0.0080	2,632,600
01 Feb 2023	0.0080	0.0080	0.0070	0.0080	0.0080	2,247,600
31 Jan 2023	0.0080	0.0080	0.0070	0.0080	0.0080	302,900
30 Jan 2023	0.0070	0.0080	0.0070	0.0080	0.0080	29,600
27 Jan 2023	0.0070	0.0080	0.0070	0.0080	0.0080	192,600
26 Jan 2023	0.0090	0.0090	0.0070	0.0070	0.0070	63,100
25 Jan 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,833,700
24 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	34,500
23 Jan 2023	0.0070	0.0080	0.0070	0.0080	0.0080	2,205,200
20 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	26,400
19 Jan 2023	0.0070	0.0090	0.0070	0.0080	0.0080	826,500
18 Jan 2023	0.0070	0.0080	0.0070	0.0070	0.0070	181,000
17 Jan 2023	0.0080	0.0080	0.0070	0.0070	0.0070	75,800
13 Jan 2023	0.0070	0.0080	0.0070	0.0070	0.0070	448,900
12 Jan 2023	0.0080	0.0080	0.0070	0.0070	0.0070	355,000
11 Jan 2023	0.0080	0.0080	0.0070	0.0080	0.0080	49,100
10 Jan 2023	0.0070	0.0070	0.0060	0.0070	0.0070	477,800
09 Jan 2023	0.0060	0.0070	0.0060	0.0070	0.0070	105,600
06 Jan 2023	0.0070	0.0080	0.0060	0.0070	0.0070	249,100
05 Jan 2023	0.0070	0.0070	0.0060	0.0060	0.0060	47,000
04 Jan 2023	0.0060	0.0070	0.0060	0.0070	0.0070	284,400
03 Jan 2023	0.0060	0.0080	0.0060	0.0060	0.0060	54,900
30 Dec 2022	0.0060	0.0070	0.0060	0.0060	0.0060	523,000
29 Dec 2022	0.0070	0.0070	0.0050	0.0070	0.0070	210,300
28 Dec 2022	0.0070	0.0070	0.0050	0.0060	0.0060	460,200
27 Dec 2022	0.0060	0.0070	0.0060	0.0060	0.0060	172,700
23 Dec 2022	0.0070	0.0070	0.0060	0.0070	0.0070	1,079,900
22 Dec 2022	0.0060	0.0070	0.0060	0.0070	0.0070	792,100
21 Dec 2022	0.0070	0.0070	0.0060	0.0070	0.0070	1,526,700
20 Dec 2022	0.0090	0.0090	0.0070	0.0070	0.0070	222,800
19 Dec 2022	0.0090	0.0090	0.0060	0.0080	0.0080	218,500
16 Dec 2022	0.0080	0.0080	0.0060	0.0070	0.0070	112,200
15 Dec 2022	0.0070	0.0080	0.0060	0.0070	0.0070	580,100
14 Dec 2022	0.0070	0.0080	0.0070	0.0070	0.0070	431,700
13 Dec 2022	0.0070	0.0080	0.0060	0.0070	0.0070	382,800
12 Dec 2022	0.0070	0.0070	0.0060	0.0070	0.0070	239,100
09 Dec 2022	0.0060	0.0090	0.0060	0.0060	0.0060	1,269,600
08 Dec 2022	0.0080	0.0080	0.0060	0.0070	0.0070	1,799,500
07 Dec 2022	0.0090	0.0090	0.0070	0.0080	0.0080	973,500
06 Dec 2022	0.0120	0.0120	0.0090	0.0090	0.0090	180,700
05 Dec 2022	0.0090	0.0120	0.0090	0.0090	0.0090	1,001,100
02 Dec 2022	0.0090	0.0090	0.0080	0.0090	0.0090	324,600
01 Dec 2022	0.0080	0.0090	0.0080	0.0090	0.0090	190,700
30 Nov 2022	0.0090	0.0090	0.0080	0.0090	0.0090	591,200
29 Nov 2022	0.0090	0.0090	0.0080	0.0080	0.0080	58,900
28 Nov 2022	0.0090	0.0090	0.0080	0.0090	0.0090	440,400
25 Nov 2022	0.0090	0.0090	0.0080	0.0080	0.0080	368,700
23 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	180,000
22 Nov 2022	0.0080	0.0090	0.0080	0.0090	0.0090	14,200
21 Nov 2022	0.0080	0.0090	0.0080	0.0080	0.0080	90,800
18 Nov 2022	0.0090	0.0090	0.0080	0.0090	0.0090	295,100
17 Nov 2022	0.0090	0.0090	0.0080	0.0080	0.0080	83,100
16 Nov 2022	0.0090	0.0090	0.0070	0.0080	0.0080	420,700
15 Nov 2022	0.0110	0.0110	0.0080	0.0090	0.0090	835,800
14 Nov 2022	0.0080	0.0100	0.0080	0.0080	0.0080	1,264,100
11 Nov 2022	0.0070	0.0100	0.0070	0.0080	0.0080	976,600
10 Nov 2022	0.0070	0.0080	0.0060	0.0070	0.0070	1,853,100
09 Nov 2022	0.0080	0.0080	0.0060	0.0070	0.0070	805,600
08 Nov 2022	0.0070	0.0070	0.0060	0.0060	0.0060	471,700
07 Nov 2022	0.0070	0.0070	0.0060	0.0060	0.0060	278,400
04 Nov 2022	0.0050	0.0070	0.0050	0.0070	0.0070	580,600
03 Nov 2022	0.0050	0.0060	0.0050	0.0060	0.0060	403,900
02 Nov 2022	0.0070	0.0070	0.0060	0.0060	0.0060	46,100
01 Nov 2022	0.0070	0.0070	0.0060	0.0070	0.0070	701,600
31 Oct 2022	0.0060	0.0070	0.0050	0.0070	0.0070	2,695,200
28 Oct 2022	0.0040	0.0060	0.0040	0.0050	0.0050	647,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60+6.40(+0.09%)

AUD/USD0.6709+0.0021(+0.3200%)

ASX 2006,968.60+13.20(+0.19%)

OIL70.61-0.29(-0.41%)

GOLD1,979.00+29.40(+1.51%)

BTC-AUD41,173.00-962.44(-2.28%)

Get our best money-saving hacks and pro tips now

Cannabis Strategic Ventures (NUGS)

ALL ORDS
7,148.60
+6.40(+0.09%)

AUD/USD
0.6709
+0.0021(+0.3200%)

ASX 200
6,968.60
+13.20(+0.19%)

OIL
70.61
-0.29(-0.41%)

GOLD
1,979.00
+29.40(+1.51%)

BTC-AUD
41,173.00
-962.44(-2.28%)