Australia markets close in 4 hours 18 minutes

Cannabis Strategic Ventures (NUGS)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0113+0.0003 (+2.73%)
At close: 03:46PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20220.02200.02200.01900.02000.0200733,300
06 May 20220.02200.02200.02100.02100.0210281,300
05 May 20220.02200.02300.02000.02100.0210799,100
04 May 20220.02400.02500.02200.02200.0220381,200
03 May 20220.02300.02400.02200.02400.024057,800
02 May 20220.02100.02300.02100.02300.02301,147,900
29 Apr 20220.02500.02500.02100.02300.0230316,800
28 Apr 20220.02400.02500.02200.02200.0220245,800
27 Apr 20220.02300.02400.02200.02300.0230525,000
26 Apr 20220.02300.02500.02300.02300.0230244,900
25 Apr 20220.02500.02500.02000.02500.0250412,800
22 Apr 20220.02000.02500.02000.02500.025088,800
21 Apr 20220.02100.02300.02000.02000.02001,363,000
20 Apr 20220.02200.02300.02100.02100.0210465,600
19 Apr 20220.02300.02500.02100.02300.02301,169,100
18 Apr 20220.02400.02700.02300.02300.0230353,700
14 Apr 20220.02800.02800.02400.02400.0240314,800
13 Apr 20220.02700.02900.02400.02600.0260653,100
12 Apr 20220.02500.03000.02100.02400.02401,155,600
11 Apr 20220.02800.02800.02500.02600.0260263,700
08 Apr 20220.02600.02700.02500.02700.02701,247,900
07 Apr 20220.03100.03100.02700.02700.0270450,300
06 Apr 20220.02700.03000.02700.02800.0280424,300
05 Apr 20220.02700.03000.02700.02700.0270714,500
04 Apr 20220.03300.03400.02600.02800.0280388,100
01 Apr 20220.03900.03900.02900.03200.03201,850,800
31 Mar 20220.03100.03300.02800.03300.03302,342,200
30 Mar 20220.03400.03400.02700.03200.03201,948,200
29 Mar 20220.03000.03200.02700.03100.03102,099,400
28 Mar 20220.03500.03700.02600.02800.02803,856,400
25 Mar 20220.02500.04500.02500.03500.035017,814,900
24 Mar 20220.01600.02400.01600.02300.02304,347,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...