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 -0.0001 (-0.71%)
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 (%)
Aug 31, 2021 0.0350 0.0390 0.0346 0.0390 192,654 +0.00(+0.00%)
Aug 30, 2021 0.0475 0.0475 0.0390 0.0390 182,434 -0.00(-6.47%)
Aug 27, 2021 0.0401 0.0473 0.0401 0.0417 30,285 -0.00(-3.47%)
Aug 26, 2021 0.0450 0.0450 0.0432 0.0432 21,864 -0.00(-9.05%)
Aug 25, 2021 0.0436 0.0475 0.0416 0.0475 19,545 +0.00(+1.06%)
Aug 24, 2021 0.0438 0.0475 0.0436 0.0470 23,650 +0.00(+0.00%)
Aug 23, 2021 0.0473 0.0525 0.0406 0.0470 19,484 +0.00(+4.44%)
Aug 20, 2021 0.0450 0.0475 0.0400 0.0450 56,914 +0.00(+0.00%)
Aug 19, 2021 0.0450 0.0475 0.0450 0.0450 28,400 -0.00(-4.26%)
Aug 18, 2021 0.0450 0.0475 0.0450 0.0470 17,644 +0.00(+8.05%)
Aug 17, 2021 0.0410 0.0525 0.0410 0.0435 93,541 -0.01(-17.14%)
Aug 16, 2021 0.0458 0.0525 0.0411 0.0525 24,459 +0.00(+5.42%)
Aug 13, 2021 0.0531 0.0546 0.0400 0.0498 191,139 -0.00(-6.21%)
Aug 12, 2021 0.0582 0.0582 0.0521 0.0531 67,869 -0.00(-7.97%)
Aug 11, 2021 0.0583 0.0650 0.0501 0.0577 214,346 -0.00(-5.10%)
Aug 10, 2021 0.0628 0.0655 0.0605 0.0608 6,166 -0.00(-3.18%)
Aug 09, 2021 0.0563 0.0668 0.0550 0.0628 290,453 +0.00(+0.32%)
Aug 06, 2021 0.0770 0.0770 0.0590 0.0626 734,365 -0.01(-16.53%)
Aug 05, 2021 0.0640 0.0770 0.0636 0.0750 333,536 +0.00(+1.35%)
Aug 04, 2021 0.0840 0.0990 0.0630 0.0740 4,152,716 +0.01(+18.40%)
Aug 03, 2021 0.0797 0.0797 0.0625 0.0625 517,310 -0.02(-21.38%)
Aug 02, 2021 0.0800 0.0800 0.0628 0.0795 21,004 +0.01(+22.31%)
Jul 30, 2021 0.0778 0.0798 0.0632 0.0650 19,948 -0.01(-7.14%)
Jul 29, 2021 0.0625 0.0700 0.0625 0.0700 7,908 +0.01(+12.00%)
Jul 28, 2021 0.0800 0.0830 0.0613 0.0625 9,097 -0.02(-24.70%)
Jul 27, 2021 0.0555 0.0830 0.0555 0.0830 34,730 +0.03(+47.69%)
Jul 26, 2021 0.0575 0.0700 0.0553 0.0562 64,069 -0.01(-18.55%)
Jul 23, 2021 0.0652 0.0710 0.0570 0.0690 47,224 +0.00(+6.15%)
Jul 22, 2021 0.0650 0.0830 0.0650 0.0650 7,900 -0.00(-1.37%)
Jul 21, 2021 0.0699 0.0748 0.0651 0.0659 15,773 -0.00(-5.72%)
Jul 20, 2021 0.0812 0.0840 0.0657 0.0699 74,590 -0.01(-16.79%)
Jul 19, 2021 0.0840 0.0910 0.0790 0.0840 49,607 +0.00(+0.00%)
Jul 16, 2021 0.0890 0.0910 0.0800 0.0840 249,234 +0.01(+7.28%)
Jul 15, 2021 0.0845 0.0890 0.0645 0.0783 1,722,826 +0.02(+25.68%)
Jul 14, 2021 0.0670 0.0850 0.0623 0.0623 148,056 +0.00(+0.32%)
Jul 13, 2021 0.0620 0.0622 0.0620 0.0621 95,411 +0.01(+19.42%)
Jul 12, 2021 0.0520 0.0617 0.0515 0.0520 140,390 -0.00(-0.19%)
Jul 09, 2021 0.0620 0.0620 0.0521 0.0521 119,703 -0.01(-15.97%)
Jul 08, 2021 0.0565 0.0651 0.0565 0.0620 71,683 +0.01(+9.73%)
Jul 07, 2021 0.0599 0.0631 0.0565 0.0565 30,000 -0.01(-18.12%)
Jul 06, 2021 0.0740 0.0750 0.0690 0.0690 54,876 +0.01(+9.35%)
Jul 02, 2021 0.0650 0.0740 0.0631 0.0631 6,347 -0.01(-14.73%)
Jul 01, 2021 0.0740 0.0748 0.0625 0.0740 51,270 +0.01(+10.45%)
Jun 30, 2021 0.0620 0.0738 0.0620 0.0670 4,249 -0.00(-4.29%)
Jun 29, 2021 0.0700 0.0700 0.0700 0.0700 1,451 +0.00(+0.00%)
Jun 28, 2021 0.0745 0.0745 0.0700 0.0700 222,766 -0.00(-2.64%)
Jun 25, 2021 0.0732 0.0748 0.0717 0.0719 6,276 +0.00(+0.14%)
Jun 24, 2021 0.0792 0.0792 0.0718 0.0718 21,111 +0.00(+0.14%)
Jun 23, 2021 0.0800 0.0800 0.0717 0.0717 20,370 +0.00(+0.00%)
Jun 22, 2021 0.0700 0.0800 0.0700 0.0717 3,368 +0.00(+2.28%)
Jun 21, 2021 0.0850 0.0850 0.0701 0.0701 30,826 -0.00(-0.57%)
Jun 18, 2021 0.0772 0.0772 0.0703 0.0705 9,948 +0.00(+0.00%)
Jun 16, 2021 0.0705 0.0705 0.0705 0 -0.01(-8.44%)
Jun 15, 2021 0.0705 0.0773 0.0700 0.0770 3,060 +0.01(+8.30%)
Jun 14, 2021 0.0763 0.0767 0.0707 0.0711 5,671 -0.01(-7.30%)
Jun 11, 2021 0.0769 0.0799 0.0710 0.0767 74,864 -0.00(-0.26%)
Jun 10, 2021 0.0700 0.0845 0.0700 0.0769 82,270 +0.01(+9.54%)
Jun 09, 2021 0.0900 0.0900 0.0702 0.0702 17,758 -0.01(-10.46%)
Jun 08, 2021 0.0790 0.0829 0.0700 0.0784 46,933 +0.01(+12.00%)
Jun 07, 2021 0.0785 0.0820 0.0700 0.0700 43,910 -0.00(-1.13%)
Jun 04, 2021 0.0785 0.0785 0.0706 0.0708 12,996 -0.01(-9.81%)
Jun 03, 2021 0.0708 0.0870 0.0708 0.0785 72,261 +0.01(+10.88%)
Jun 02, 2021 0.0711 0.0793 0.0706 0.0708 31,640 -0.00(-3.01%)
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.