Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Cannabis Suisse Corp (OP: CSUI )

0.0140 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 0.0750 0.1000 0.0661 0.0731 100,752 -0.01(-7.47%)
Nov 27, 2020 0.0550 0.0800 0.0550 0.0790 7,700 +0.03(+46.30%)
Nov 25, 2020 0.0593 0.0800 0.0521 0.0540 58,100 -0.02(-28.00%)
Nov 24, 2020 0.0800 0.0800 0.0500 0.0750 27,238 +0.00(+7.14%)
Nov 23, 2020 0.0688 0.0700 0.0450 0.0700 43,256 +0.01(+16.67%)
Nov 20, 2020 0.0600 0.0600 0.0500 0.0600 148,000 +0.01(+19.76%)
Nov 19, 2020 0.0579 0.0698 0.0500 0.0501 114,713 -0.01(-13.47%)
Nov 18, 2020 0.0700 0.0798 0.0450 0.0579 313,879 -0.01(-17.99%)
Nov 17, 2020 0.0800 0.0800 0.0611 0.0706 114,323 -0.01(-6.86%)
Nov 16, 2020 0.0622 0.0810 0.0610 0.0758 25,930 -0.00(-5.25%)
Nov 13, 2020 0.0710 0.0800 0.0690 0.0800 50,900 +0.00(+2.56%)
Nov 12, 2020 0.0774 0.0900 0.0600 0.0780 290,165 -0.01(-6.02%)
Nov 11, 2020 0.0937 0.1100 0.0787 0.0830 284,530 +0.00(+3.75%)
Nov 10, 2020 0.1110 0.1300 0.0800 0.0800 682,453 -0.03(-27.27%)
Nov 09, 2020 0.1600 0.1750 0.1000 0.1100 2,262,692 +0.01(+15.79%)
Nov 06, 2020 0.0798 0.1300 0.0798 0.0950 108,900 +0.01(+5.56%)
Nov 05, 2020 0.0808 0.0900 0.0700 0.0900 20,850 +0.03(+50.00%)
Nov 04, 2020 0.0940 0.0940 0.0600 0.0600 19,460 -0.03(-36.17%)
Nov 03, 2020 0.0800 0.0940 0.0650 0.0940 3,685 +0.02(+25.33%)
Nov 02, 2020 0.0940 0.0940 0.0750 0.0750 2,238 -0.01(-13.29%)
Oct 30, 2020 0.0790 0.0865 0.0790 0.0865 1,600 +0.01(+9.49%)
Oct 29, 2020 0.0790 0.0790 0.0790 0.0790 9,002 -0.00(-0.38%)
Oct 28, 2020 0.0900 0.0900 0.0793 0.0793 2,850 +0.01(+18.36%)
Oct 27, 2020 0.0700 0.0700 0.0670 0.0670 26,825 +0.00(+3.08%)
Oct 26, 2020 0.0675 0.0750 0.0650 0.0650 1,350 -0.01(-12.63%)
Oct 23, 2020 0.0940 0.0940 0.0650 0.0744 29,900 +0.00(+2.34%)
Oct 22, 2020 0.0660 0.0800 0.0660 0.0727 5,919 +0.01(+10.15%)
Oct 21, 2020 0.0660 0.0868 0.0660 0.0660 4,650 +0.00(+0.00%)
Oct 20, 2020 0.0798 0.0880 0.0650 0.0660 40,500 -0.01(-17.29%)
Oct 19, 2020 0.0600 0.0849 0.0600 0.0798 54,700 +0.02(+33.00%)
Oct 16, 2020 0.0749 0.0797 0.0551 0.0600 62,500 -0.01(-11.76%)
Oct 15, 2020 0.0980 0.1000 0.0410 0.0680 668,839 -0.03(-30.61%)
Oct 14, 2020 0.1090 0.1100 0.0900 0.0980 141,802 -0.00(-4.02%)
Oct 13, 2020 0.1370 0.1370 0.1010 0.1021 163,068 -0.03(-24.37%)
Oct 12, 2020 0.2000 0.2289 0.1350 0.1350 95,582 -0.05(-25.21%)
Oct 09, 2020 0.2400 0.2600 0.1500 0.1805 1,485,800 -0.02(-9.75%)
Oct 08, 2020 0.1363 0.2900 0.1363 0.2000 744,138 +0.07(+48.15%)
Oct 07, 2020 0.1350 0.1350 0.1350 0.1350 2,025 -0.01(-3.57%)
Oct 06, 2020 0.1135 0.1400 0.1135 0.1400 1,955 +0.04(+33.33%)
Oct 05, 2020 0.1450 0.1600 0.1050 0.1050 33,775 -0.01(-4.55%)
Oct 02, 2020 0.1100 0.1325 0.0850 0.1100 80,500 -0.01(-4.35%)
Oct 01, 2020 0.1450 0.1450 0.1150 0.1150 68,275 -0.01(-11.47%)
Sep 30, 2020 0.1150 0.1600 0.1150 0.1299 59,787 -0.02(-11.93%)
Sep 29, 2020 0.1106 0.1590 0.1106 0.1475 75,283 +0.04(+33.97%)
Sep 28, 2020 0.1500 0.2200 0.0800 0.1101 155,515 -0.04(-26.11%)
Sep 25, 2020 0.0810 0.1490 0.0810 0.1490 22,500 +0.01(+4.86%)
Sep 24, 2020 0.2500 0.2500 0.1090 0.1421 82,869 -0.11(-43.16%)
Sep 23, 2020 0.2500 0.2500 0.1300 0.2500 106,291 +0.10(+66.67%)
Sep 22, 2020 0.2500 0.2500 0.1500 0.1500 24,012 -0.10(-40.00%)
Sep 21, 2020 0.3000 0.3000 0.2000 0.2500 28,063 +0.10(+65.56%)
Sep 18, 2020 0.2600 0.3300 0.1510 0.1510 5,100 -0.05(-24.50%)
Sep 17, 2020 0.2000 0.2000 0.2000 0.2000 822 +0.00(+0.00%)
Sep 16, 2020 0.4000 0.4000 0.1510 0.2000 2,920 -0.05(-20.00%)
Sep 15, 2020 0.2100 0.2500 0.1894 0.2500 6,585 +0.10(+65.56%)
Sep 14, 2020 0.1510 0.1510 0.1510 0.1510 149 +0.00(+0.00%)
Sep 11, 2020 0.1520 0.1520 0.1500 0.1510 2,500 -0.00(-0.72%)
Sep 10, 2020 0.1301 0.3500 0.1301 0.1521 14,202 -0.04(-22.79%)
Sep 09, 2020 0.1970 0.2401 0.1755 0.1970 1,350 +0.02(+12.25%)
Sep 08, 2020 0.1520 0.3000 0.1520 0.1755 10,974 -0.11(-37.81%)
Sep 04, 2020 0.2499 0.3496 0.2499 0.2822 12,600 +0.10(+56.78%)
Sep 03, 2020 0.1900 0.1900 0.1500 0.1800 8,046 -0.01(-5.26%)
Sep 02, 2020 0.1301 0.2501 0.1301 0.1900 17,327 -0.06(-24.00%)
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.