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 -0.0002 (-1.41%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 31, 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 (%)
Apr 30, 2021 0.0800 0.0880 0.0752 0.0770 529,900 -0.00(-1.28%)
Apr 29, 2021 0.1000 0.1260 0.0780 0.0780 4,320,406 -0.03(-26.76%)
Apr 28, 2021 0.0922 0.1100 0.0921 0.1065 128,819 +0.01(+8.01%)
Apr 27, 2021 0.0921 0.1001 0.0921 0.0986 6,332 +0.00(+4.12%)
Apr 26, 2021 0.0972 0.1100 0.0925 0.0947 50,881 -0.01(-13.12%)
Apr 23, 2021 0.1020 0.1100 0.0998 0.1090 30,500 +0.02(+18.35%)
Apr 22, 2021 0.0925 0.0926 0.0921 0.0921 15,710 -0.00(-1.92%)
Apr 21, 2021 0.0910 0.1100 0.0910 0.0939 257,879 -0.01(-5.53%)
Apr 20, 2021 0.1000 0.1090 0.0720 0.0994 66,614 -0.00(-0.60%)
Apr 19, 2021 0.0880 0.1100 0.0860 0.1000 819,145 +0.01(+16.28%)
Apr 16, 2021 0.0855 0.0860 0.0800 0.0860 147,600 +0.00(+0.58%)
Apr 15, 2021 0.0850 0.0855 0.0850 0.0855 66,750 +0.00(+0.59%)
Apr 14, 2021 0.0865 0.0865 0.0850 0.0850 14,419 -0.00(-0.12%)
Apr 13, 2021 0.0850 0.0860 0.0850 0.0851 106,564 +0.00(+0.12%)
Apr 12, 2021 0.0843 0.0890 0.0720 0.0850 235,805 +0.01(+16.44%)
Apr 09, 2021 0.0750 0.0845 0.0720 0.0730 39,800 -0.00(-3.31%)
Apr 08, 2021 0.0885 0.0885 0.0750 0.0755 30,675 -0.00(-0.13%)
Apr 07, 2021 0.0800 0.0890 0.0751 0.0756 87,868 -0.01(-10.95%)
Apr 06, 2021 0.0885 0.0885 0.0750 0.0849 55,182 +0.01(+11.56%)
Apr 05, 2021 0.0820 0.0880 0.0720 0.0761 158,369 +0.00(+5.69%)
Apr 01, 2021 0.0778 0.0900 0.0720 0.0720 62,900 -0.01(-8.75%)
Mar 31, 2021 0.0700 0.0840 0.0700 0.0789 31,144 +0.00(+1.81%)
Mar 30, 2021 0.0850 0.0850 0.0775 0.0775 1,200 -0.00(-0.13%)
Mar 29, 2021 0.0798 0.0850 0.0701 0.0776 10,050 +0.00(+3.47%)
Mar 26, 2021 0.0780 0.0780 0.0750 0.0750 49,200 -0.00(-3.85%)
Mar 25, 2021 0.0770 0.0880 0.0700 0.0780 31,044 +0.00(+2.63%)
Mar 24, 2021 0.0751 0.0897 0.0750 0.0760 77,942 -0.00(-4.76%)
Mar 23, 2021 0.0750 0.0899 0.0750 0.0798 90,787 -0.01(-10.84%)
Mar 22, 2021 0.0770 0.0900 0.0700 0.0895 133,375 +0.01(+16.23%)
Mar 19, 2021 0.0771 0.0900 0.0770 0.0770 60,900 +0.00(+1.32%)
Mar 18, 2021 0.0860 0.0900 0.0760 0.0760 15,773 -0.00(-1.43%)
Mar 17, 2021 0.0900 0.0900 0.0750 0.0771 33,014 +0.00(+0.39%)
Mar 16, 2021 0.0850 0.0900 0.0750 0.0768 94,808 -0.01(-11.72%)
Mar 15, 2021 0.0850 0.0900 0.0800 0.0870 150,323 +0.00(+3.57%)
Mar 12, 2021 0.0773 0.0840 0.0743 0.0840 151,100 +0.01(+19.15%)
Mar 11, 2021 0.0827 0.0865 0.0700 0.0705 34,143 -0.01(-9.03%)
Mar 10, 2021 0.0798 0.0831 0.0730 0.0775 33,050 +0.00(+0.78%)
Mar 09, 2021 0.0770 0.0770 0.0650 0.0769 204,051 +0.00(+6.81%)
Mar 08, 2021 0.0800 0.0800 0.0720 0.0720 164,319 -0.00(-3.61%)
Mar 05, 2021 0.0768 0.0930 0.0650 0.0747 139,200 -0.00(-3.11%)
Mar 04, 2021 0.0712 0.0789 0.0648 0.0771 199,858 +0.01(+10.14%)
Mar 03, 2021 0.0790 0.0924 0.0700 0.0700 656,149 -0.01(-16.37%)
Mar 02, 2021 0.0823 0.0900 0.0790 0.0837 32,267 +0.00(+1.82%)
Mar 01, 2021 0.0790 0.1000 0.0790 0.0822 68,991 +0.00(+5.38%)
Feb 26, 2021 0.0940 0.0947 0.0700 0.0780 81,900 +0.00(+4.00%)
Feb 25, 2021 0.0900 0.1090 0.0700 0.0750 625,270 -0.02(-17.04%)
Feb 24, 2021 0.0900 0.0922 0.0900 0.0904 185,120 +0.00(+0.44%)
Feb 23, 2021 0.0900 0.1040 0.0900 0.0900 368,146 -0.00(-4.26%)
Feb 22, 2021 0.0900 0.1099 0.0900 0.0940 190,507 +0.01(+10.46%)
Feb 19, 2021 0.0850 0.0940 0.0800 0.0851 326,600 +0.00(+3.28%)
Feb 18, 2021 0.0950 0.1010 0.0760 0.0824 426,102 -0.01(-13.17%)
Feb 17, 2021 0.0949 0.0950 0.0800 0.0949 81,247 +0.01(+10.61%)
Feb 16, 2021 0.1020 0.1020 0.0850 0.0858 231,636 -0.00(-4.67%)
Feb 12, 2021 0.0850 0.1020 0.0751 0.0900 1,035,200 +0.01(+12.50%)
Feb 11, 2021 0.1055 0.1123 0.0650 0.0800 2,829,745 -0.03(-24.17%)
Feb 10, 2021 0.0999 0.1120 0.0967 0.1055 640,311 +0.01(+10.01%)
Feb 09, 2021 0.0965 0.1031 0.0921 0.0959 333,890 +0.00(+3.12%)
Feb 08, 2021 0.1000 0.1050 0.0886 0.0930 201,700 -0.01(-7.74%)
Feb 05, 2021 0.1050 0.1050 0.0830 0.1008 191,400 -0.00(-3.82%)
Feb 04, 2021 0.0950 0.1119 0.0821 0.1048 273,454 +0.01(+12.93%)
Feb 03, 2021 0.0860 0.1040 0.0853 0.0928 64,082 +0.01(+8.54%)
Feb 02, 2021 0.0865 0.0900 0.0820 0.0855 101,259 -0.00(-1.16%)
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.