Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cannabis Suisse Corp. (CSUI)

Other OTC - Other OTC Delayed Price. Currency in USD
0.05150.0000 (0.00%)
At close: 01:11PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.05150.05150.05150.05150.0515-
Feb 01, 20230.05150.05150.05150.05150.0515-
Jan 31, 20230.05150.05150.05150.05150.0515-
Jan 30, 20230.05150.05150.05150.05150.0515-
Jan 27, 20230.05150.05150.05150.05150.0515-
Jan 26, 20230.05150.05150.05150.05150.0515-
Jan 25, 20230.05150.05150.05150.05150.0515-
Jan 24, 20230.05150.05150.05150.05150.0515-
Jan 23, 20230.05100.05150.05100.05150.051537,354
Jan 20, 20230.07120.07120.05100.05100.051013,846
Jan 19, 20230.08890.10000.07000.10000.100026,211
Jan 18, 20230.07800.08980.07000.08980.089827,130
Jan 17, 20230.09220.11100.07010.09090.090924,270
Jan 13, 20230.10000.10000.07200.09220.092254,724
Jan 12, 20230.07200.10000.06800.06800.06808,858
Jan 11, 20230.10000.10000.10000.10000.10001,752
Jan 10, 20230.07500.11110.07500.08000.080057,499
Jan 09, 20230.10000.12000.09000.10000.100056,803
Jan 06, 20230.10000.10000.08250.10000.100079,114
Jan 05, 20230.07690.09450.06020.09200.0920130,323
Jan 04, 20230.07900.07900.06100.07880.078823,511
Jan 03, 20230.07900.07900.05400.07900.07902,086
Dec 30, 20220.06200.09450.06200.07900.079015,803
Dec 29, 20220.07970.08040.05200.07970.0797163,686
Dec 28, 20220.06800.12000.06800.07250.072537,200
Dec 27, 20220.09000.13000.05550.08900.0890152,400
Dec 23, 20220.08600.13210.08600.09990.099918,068
Dec 22, 20220.07500.14000.07500.11980.119868,224
Dec 21, 20220.14000.14200.10200.14000.140037,699
Dec 20, 20220.14500.15000.11000.14000.1400137,000
Dec 19, 20220.15000.15000.08110.14000.140038,449
Dec 16, 20220.13240.14240.12500.14240.142410,605
Dec 15, 20220.13700.15000.08500.13990.139929,105
Dec 14, 20220.13000.13000.13000.13000.13005,000
Dec 13, 20220.13500.13500.13000.13000.13006,805
Dec 12, 20220.07540.15000.07540.14900.1490333,674
Dec 09, 20220.07200.08120.07200.08120.081272,827
Dec 08, 20220.07200.07200.07200.07200.072010,000
Dec 07, 20220.06500.08500.06200.08000.0800250,402
Dec 06, 20220.06000.07330.06000.07000.0700201,792
Dec 05, 20220.11990.11990.05810.07500.0750229,084
Dec 02, 20220.06800.07700.06000.07500.075013,675
Dec 01, 20220.06780.07770.06780.06800.0680137,882
Nov 30, 20220.06780.06780.06780.06780.06783,103
Nov 29, 20220.06370.06370.05890.05890.05891,326
Nov 28, 20220.04800.06990.04800.05970.059765,931
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement