Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 (%)
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%)
Feb 01, 2021 0.0880 0.0900 0.0830 0.0865 86,700 +0.00(+1.76%)
Jan 29, 2021 0.0850 0.1000 0.0830 0.0850 406,700 -0.01(-15.00%)
Jan 28, 2021 0.1100 0.1170 0.0905 0.1000 286,060 -0.01(-6.54%)
Jan 27, 2021 0.1000 0.1132 0.1000 0.1070 255,016 +0.00(+2.88%)
Jan 26, 2021 0.1010 0.1250 0.1000 0.1040 537,362 -0.01(-9.57%)
Jan 25, 2021 0.1322 0.1344 0.1000 0.1150 832,325 -0.01(-9.80%)
Jan 22, 2021 0.1490 0.1490 0.1160 0.1275 591,400 +0.01(+9.91%)
Jan 21, 2021 0.1100 0.1325 0.0918 0.1160 2,398,825 +0.02(+26.09%)
Jan 20, 2021 0.1200 0.1240 0.0820 0.0920 1,574,027 -0.02(-18.58%)
Jan 19, 2021 0.0920 0.1500 0.0885 0.1130 3,842,463 +0.02(+25.56%)
Jan 15, 2021 0.0940 0.0989 0.0900 0.0900 352,400 -0.00(-0.11%)
Jan 14, 2021 0.0751 0.0980 0.0751 0.0901 175,983 +0.01(+12.62%)
Jan 13, 2021 0.0750 0.0800 0.0715 0.0800 173,501 +0.02(+28.82%)
Jan 12, 2021 0.1000 0.1000 0.0621 0.0621 168,833 -0.00(-3.87%)
Jan 11, 2021 0.0460 0.0790 0.0460 0.0646 68,508 +0.00(+7.67%)
Jan 08, 2021 0.0670 0.0738 0.0460 0.0600 546,600 -0.01(-14.29%)
Jan 07, 2021 0.0800 0.0800 0.0631 0.0700 45,417 -0.00(-5.41%)
Jan 06, 2021 0.0701 0.0843 0.0650 0.0740 48,783 +0.00(+5.71%)
Jan 05, 2021 0.0840 0.0843 0.0681 0.0700 15,648 -0.00(-2.78%)
Jan 04, 2021 0.0625 0.0843 0.0625 0.0720 133,975 -0.01(-12.20%)
Dec 31, 2020 0.0820 0.0820 0.0820 104,640 +0.01(+19.01%)
Dec 30, 2020 0.0840 0.0840 0.0651 0.0689 104,640 -0.00(-1.57%)
Dec 29, 2020 0.0600 0.0700 0.0600 0.0700 124,400 +0.01(+12.90%)
Dec 28, 2020 0.0699 0.0745 0.0610 0.0620 201,747 +0.00(+4.91%)
Dec 24, 2020 0.0505 0.0789 0.0505 0.0591 34,700 -0.01(-11.79%)
Dec 23, 2020 0.0700 0.0786 0.0658 0.0670 166,420 -0.00(-6.94%)
Dec 22, 2020 0.0620 0.0794 0.0620 0.0720 120,681 -0.00(-1.10%)
Dec 21, 2020 0.0589 0.0975 0.0586 0.0728 45,352 +0.01(+23.39%)
Dec 18, 2020 0.0600 0.0656 0.0551 0.0590 245,400 -0.00(-6.20%)
Dec 17, 2020 0.0633 0.0644 0.0601 0.0629 20,300 -0.00(-3.23%)
Dec 16, 2020 0.0665 0.0739 0.0600 0.0650 248,592 -0.01(-17.72%)
Dec 15, 2020 0.1000 0.1000 0.0660 0.0790 145,638 +0.01(+12.86%)
Dec 14, 2020 0.0591 0.0755 0.0591 0.0700 261,985 +0.01(+25.00%)
Dec 11, 2020 0.0600 0.0700 0.0525 0.0560 113,400 -0.00(-6.51%)
Dec 10, 2020 0.0614 0.0774 0.0551 0.0599 53,854 +0.00(+2.74%)
Dec 09, 2020 0.0522 0.0651 0.0522 0.0583 13,507 -0.01(-10.45%)
Dec 08, 2020 0.0778 0.0778 0.0600 0.0651 168,683 +0.00(+0.15%)
Dec 07, 2020 0.0799 0.0800 0.0600 0.0650 161,544 -0.01(-18.75%)
Dec 04, 2020 0.0830 0.0830 0.0723 0.0800 21,500 +0.01(+6.67%)
Dec 03, 2020 0.0709 0.0830 0.0611 0.0750 46,328 -0.00(-5.66%)
Dec 02, 2020 0.0630 0.0795 0.0591 0.0795 135,867 +0.02(+26.39%)
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.