U.S. Markets close in 3 hrs 11 mins

Cannabis Suisse Corp. (CSUI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.06250.0000 (0.00%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20210.06250.06250.06250.06250.06255,618
Jul 28, 20210.08000.08300.06130.06250.06259,097
Jul 27, 20210.05550.08300.05550.08300.083034,730
Jul 26, 20210.06900.07000.05530.05620.056264,069
Jul 23, 20210.06520.07100.05700.06900.069047,224
Jul 22, 20210.06500.08300.06500.06500.06507,900
Jul 21, 20210.06990.07480.06510.06590.065915,773
Jul 20, 20210.08400.08400.06570.06990.069974,590
Jul 19, 20210.09100.09100.07900.08400.084049,607
Jul 16, 20210.08900.09100.08000.08400.0840249,234
Jul 15, 20210.08450.08900.06450.07820.07821,722,826
Jul 14, 20210.06700.08500.06220.06230.0623148,056
Jul 13, 20210.06200.06220.06200.06210.062195,411
Jul 12, 20210.05200.06170.05150.05200.0520140,390
Jul 09, 20210.06190.06200.05210.05210.0521119,703
Jul 08, 20210.05650.06500.05650.06200.062071,683
Jul 07, 20210.06310.06310.05650.05650.056530,000
Jul 06, 20210.07400.07500.06900.06900.069054,876
Jul 02, 20210.06500.07400.06310.06310.06316,347
Jul 01, 20210.07400.07480.06250.07400.074051,270
Jun 30, 20210.06200.07380.06200.06700.06704,249
Jun 29, 20210.07000.07000.07000.07000.07001,451
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.08500.08500.07010.07010.070130,826
Jun 18, 20210.07050.07720.07030.07050.07059,948
Jun 17, 20210.07050.07050.07050.07050.0705-
Jun 16, 20210.07050.07980.07050.07050.07054,619
Jun 15, 20210.07050.07730.07000.07700.07703,060
Jun 14, 20210.07630.07670.07070.07110.07115,671
Jun 11, 20210.07690.07990.07100.07670.076774,864
Jun 10, 20210.07000.08450.07000.07690.076982,270
Jun 09, 20210.09000.09000.07020.07020.070217,758
Jun 08, 20210.07900.08290.07000.07840.078446,933
Jun 07, 20210.07850.08200.07000.07000.070043,910
Jun 04, 20210.07850.07850.07060.07080.070812,996
Jun 03, 20210.08700.08700.07080.07850.078572,261
Jun 02, 20210.07110.07930.07060.07080.070831,640
Jun 01, 20210.08000.09220.07050.07300.0730232,167
May 28, 20210.07520.07520.07120.07120.071211,204
May 27, 20210.07970.08800.07110.07110.071113,647
May 26, 20210.07990.08900.07020.07590.0759297,297
May 25, 20210.08800.08900.07490.08900.089012,621
May 24, 20210.07070.08800.07070.07390.073988,154
May 21, 20210.07750.07990.07000.07000.0700212,369
May 20, 20210.07630.07810.07630.07750.07756,536
May 19, 20210.07800.08210.07640.07810.078113,350
May 18, 20210.07800.09100.07690.07810.0781169,468
May 17, 20210.07100.09100.07100.08000.0800241,200
May 14, 20210.08110.08110.07330.07330.0733109,166
May 13, 20210.07620.09090.06850.08100.0810362,011
May 12, 20210.07700.08900.07000.07580.075880,231
May 11, 20210.07000.09100.07000.07080.0708168,567
May 10, 20210.07140.09900.07000.07290.0729148,916
May 07, 20210.07500.07780.07110.07320.073284,481
May 06, 20210.08170.08170.07410.07500.075060,830
May 05, 20210.08300.08300.07200.07770.077732,206
May 04, 20210.07100.08400.07100.07450.074567,140
May 03, 20210.07130.08450.07130.07900.0790116,290
Apr 30, 20210.08000.08800.07520.07700.0770529,934
Apr 29, 20210.10000.12600.07800.07800.07804,320,406
Apr 28, 20210.09220.11000.09210.10650.1065128,819
Apr 27, 20210.09210.10010.09210.09860.09866,332
Apr 26, 20210.09720.11000.09250.09470.094750,881
Apr 23, 20210.10200.11000.09980.10900.109030,500
Apr 22, 20210.09250.09260.09210.09210.092115,710
Apr 21, 20210.09100.11000.09100.09390.0939257,879
Apr 20, 20210.10000.10900.07200.09940.099466,614
Apr 19, 20210.08800.11000.08600.10000.1000819,145
Apr 16, 20210.08550.08600.08000.08600.0860147,619
Apr 15, 20210.08500.08550.08500.08550.085566,750
Apr 14, 20210.08650.08650.08500.08500.085014,419
Apr 13, 20210.08500.08600.08500.08510.0851106,564
Apr 12, 20210.08430.08900.07200.08500.0850235,805
Apr 09, 20210.07500.08450.07200.07300.073039,836
Apr 08, 20210.08850.08850.07500.07550.075530,675
Apr 07, 20210.08000.08900.07510.07560.075687,868
Apr 06, 20210.08850.08850.07500.08490.084955,182
Apr 05, 20210.08200.08800.07200.07610.0761158,369
Apr 01, 20210.07780.09000.07200.07200.072062,927
Mar 31, 20210.07000.08400.07000.07890.078931,144
Mar 30, 20210.08500.08500.07740.07740.07741,200
Mar 29, 20210.07980.08500.07010.07760.077610,050
Mar 26, 20210.07500.07800.07500.07500.075049,259
Mar 25, 20210.07000.08800.07000.07800.078031,044
Mar 24, 20210.07510.08970.07500.07600.076077,942
Mar 23, 20210.07500.08990.07500.07980.079890,787
Mar 22, 20210.08500.09000.07000.08950.0895133,375
Mar 19, 20210.07710.09000.07700.07700.077060,991
Mar 18, 20210.09000.09000.07600.07600.076015,773
Mar 17, 20210.09000.09000.07500.07710.077133,014
Mar 16, 20210.08500.09000.07500.07680.076894,808
Mar 15, 20210.08500.09000.08000.08700.0870150,323
Mar 12, 20210.07720.08400.07430.08400.0840151,165
Mar 11, 20210.08650.08650.07000.07050.070534,143
Mar 10, 20210.07570.08310.07300.07750.077533,050
Mar 09, 20210.07700.07700.06500.07690.0769204,051
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...