U.S. markets closed

Cannabis Suisse Corp. (CSUI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.07170.0000 (0.00%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 20210.08000.08000.07170.07170.071720,370
Jun 22, 20210.07000.08000.07000.07170.07173,368
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
Mar 08, 20210.08000.08000.07200.07200.0720164,319
Mar 05, 20210.07750.09300.06500.07460.0746139,276
Mar 04, 20210.06480.07890.06480.07710.0771199,858
Mar 03, 20210.07800.09240.07000.07000.0700656,149
Mar 02, 20210.08230.09000.07900.08370.083732,267
Mar 01, 20210.10000.10000.07900.08220.082268,991
Feb 26, 20210.09470.09470.07000.07800.078081,920
Feb 25, 20210.09200.10900.07000.07500.0750625,270
Feb 24, 20210.09000.09220.09000.09040.0904185,120
Feb 23, 20210.09000.10400.09000.09000.0900368,146
Feb 22, 20210.09000.10990.09000.09400.0940190,507
Feb 19, 20210.08000.09400.08000.08510.0851326,637
Feb 18, 20210.10100.10100.07600.08240.0824426,102
Feb 17, 20210.09000.09500.08000.09490.094981,247
Feb 16, 20210.10200.10200.08510.08580.0858231,636
Feb 12, 20210.08500.10200.07510.09000.09001,035,234
Feb 11, 20210.10010.11230.06500.08000.08002,829,745
Feb 10, 20210.09990.11200.09670.10550.1055640,311
Feb 09, 20210.09400.10310.09210.09590.0959333,890
Feb 08, 20210.09650.10500.08860.09300.0930211,630
Feb 05, 20210.10500.10500.08300.10080.1008191,449
Feb 04, 20210.11190.11190.08210.10480.1048273,454
Feb 03, 20210.08600.10400.08520.09270.092764,082
Feb 02, 20210.08650.09000.08200.08550.0855101,259
Feb 01, 20210.09000.09000.08300.08650.086586,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...