Advertisement
Advertisement
U.S. markets open in 4 hours 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cannabis Suisse Corp. (CSUI)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0615-0.0064 (-9.43%)
At close: 12:59PM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.06600.06600.05600.06150.061511,934
Nov 23, 20220.06990.06990.05500.06790.067983,901
Nov 22, 20220.06900.06900.06900.06900.0690-
Nov 21, 20220.04010.06990.04010.06900.0690112,189
Nov 18, 20220.07340.07700.06800.06990.069924,980
Nov 17, 20220.07340.07340.06980.06980.06981,950
Nov 16, 20220.06990.06990.06990.06990.06991,588
Nov 15, 20220.05990.06990.05990.06990.069920,130
Nov 14, 20220.05400.06000.05010.05890.058928,936
Nov 11, 20220.06000.06000.06000.06000.060011,726
Nov 10, 20220.05400.06000.04900.05400.054037,668
Nov 09, 20220.05000.05000.05000.05000.050010,102
Nov 08, 20220.05450.06000.05000.06000.060065,500
Nov 07, 20220.05400.05400.04920.05340.053420,810
Nov 04, 20220.03750.05000.03750.05000.0500124,965
Nov 03, 20220.04870.04990.04400.04400.044051,510
Nov 02, 20220.04800.04800.04800.04800.04802,200
Nov 01, 20220.05980.05980.03300.04800.0480175,692
Oct 31, 20220.05300.06200.04550.05970.0597175,090
Oct 28, 20220.05500.06980.05250.06970.069762,683
Oct 27, 20220.06110.07000.05200.06410.0641300,287
Oct 26, 20220.07000.07470.06060.06110.061181,469
Oct 25, 20220.06700.08800.05700.08800.088046,000
Oct 24, 20220.06730.06900.06000.06900.069065,995
Oct 21, 20220.07020.07020.07000.07000.070036,000
Oct 20, 20220.08600.10000.06010.07400.0740224,001
Oct 19, 20220.08500.10000.08500.09000.090052,999
Oct 18, 20220.08300.08300.08300.08300.083010,300
Oct 17, 20220.08300.08300.08090.08090.080920,000
Oct 14, 20220.07250.07250.07250.07250.07253,000
Oct 13, 20220.08300.08300.07410.07410.07416,130
Oct 12, 20220.08100.08300.08100.08300.083019,095
Oct 11, 20220.09000.09000.06010.08000.080024,065
Oct 10, 20220.11990.12000.08010.09970.099731,742
Oct 07, 20220.08000.12000.08000.11990.11997,243
Oct 06, 20220.07800.08000.07300.07300.073079,900
Oct 05, 20220.06600.07760.06600.07760.077610,555
Oct 04, 20220.07500.07700.06500.06500.065082,416
Oct 03, 20220.05150.07500.05150.06600.066068,476
Sep 30, 20220.05400.08500.04750.07000.0700184,892
Sep 29, 20220.05600.06410.05600.06400.064037,970
Sep 28, 20220.05500.07500.05490.05600.0560199,000
Sep 27, 20220.04000.08000.03000.05390.05392,540,911
Sep 26, 20220.10010.14750.10010.13000.1300268,177
Sep 23, 20220.09990.10980.08000.08150.0815263,502
Sep 22, 20220.12950.13950.10220.10780.1078140,223
Sep 21, 20220.12760.14750.07610.13950.1395469,305
Sep 20, 20220.14000.15490.13000.13000.1300253,280
Sep 19, 20220.15200.17500.14000.15000.1500162,275
Sep 16, 20220.15490.17800.15490.16000.1600165,884
Sep 15, 20220.15990.15990.13800.14000.1400116,438
Sep 14, 20220.15000.17000.14000.15000.1500125,094
Sep 13, 20220.13000.16490.13000.15000.1500286,542
Sep 12, 20220.12200.14690.12200.14690.146981,992
Sep 09, 20220.14600.15900.12100.13000.1300120,193
Sep 08, 20220.14600.15900.14500.15280.152852,130
Sep 07, 20220.15880.16000.14150.14150.141557,482
Sep 06, 20220.17100.18200.15000.15500.1550265,998
Sep 02, 20220.16000.20000.16000.17400.1740500,231
Sep 01, 20220.18100.21900.16200.17500.1750513,709
Aug 31, 20220.19500.23900.18000.21000.2100438,389
Aug 30, 20220.18900.21500.17800.18690.1869239,040
Aug 29, 20220.17500.19900.17000.19900.1990245,154
Aug 26, 20220.14900.20100.14120.19350.1935267,967
Aug 25, 20220.15000.15870.14000.15800.1580170,023
Aug 24, 20220.17100.17900.15000.15700.1570144,912
Aug 23, 20220.14000.17100.14000.17100.171081,678
Aug 22, 20220.12440.17100.11340.15000.1500519,584
Aug 19, 20220.15000.15000.10200.11500.1150452,810
Aug 18, 20220.18040.18040.13970.16480.1648392,248
Aug 17, 20220.17870.22000.14910.18050.1805683,065
Aug 16, 20220.21750.24000.16000.18390.1839581,804
Aug 15, 20220.21000.27500.17820.21000.2100508,974
Aug 12, 20220.18500.24000.13000.22540.2254818,210
Aug 11, 20220.20800.30000.15470.18400.18402,235,023
Aug 10, 20220.09000.18080.08400.18080.18082,815,589
Aug 09, 20220.08800.09000.06700.07500.0750822,802
Aug 08, 20220.03000.09000.03000.08900.08902,065,223
Aug 05, 20220.04870.05000.04210.05000.050086,353
Aug 04, 20220.05790.05790.03620.05360.0536206,350
Aug 03, 20220.06210.06600.04500.05530.0553762,308
Aug 02, 20220.03700.06010.03300.05500.05502,312,036
Aug 01, 20220.01800.04000.01800.03500.03502,396,063
Jul 29, 20220.01750.06000.01550.02070.02076,693,276
Jul 28, 20220.01100.01820.01100.01820.0182200
Jul 27, 20220.01690.01690.01690.01690.0169-
Jul 26, 20220.01690.01690.01690.01690.0169690
Jul 25, 20220.01070.01070.01070.01070.0107530
Jul 22, 20220.01820.01820.01690.01690.01692,000
Jul 21, 20220.01750.01750.01750.01750.0175-
Jul 20, 20220.01430.01750.01030.01750.017510,980
Jul 19, 20220.01050.01450.01050.01450.014520,000
Jul 18, 20220.01100.01100.01080.01080.010824,000
Jul 15, 20220.01450.01450.01070.01070.010714,000
Jul 14, 20220.02000.02000.01020.01790.017980,534
Jul 13, 20220.01020.01030.01020.01030.01036,100
Jul 12, 20220.01800.01800.01800.01800.0180141,200
Jul 11, 20220.01910.01910.01910.01910.0191-
Jul 08, 20220.01910.01910.01910.01910.0191-
Jul 07, 20220.01910.01910.01910.01910.0191-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement