NUGS - Cannabis Strategic Ventures

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20190.05200.05490.04900.05300.0530308,558
Dec 04, 20190.05500.06500.05100.05300.0530671,400
Dec 03, 20190.06400.07500.05300.05700.05701,244,500
Dec 02, 20190.07500.07500.05900.06000.0600415,600
Nov 29, 20190.06700.06700.06300.06700.067029,300
Nov 27, 20190.06500.06800.05900.06700.0670832,800
Nov 26, 20190.08800.08800.06000.06800.0680537,800
Nov 25, 20190.08700.08700.07500.07700.0770547,300
Nov 22, 20190.08300.08300.07200.07200.0720441,100
Nov 21, 20190.07200.08900.07200.08000.08001,162,600
Nov 20, 20190.06800.07300.06300.07300.073055,200
Nov 19, 20190.07500.07700.06200.06600.0660123,700
Nov 18, 20190.06200.08000.06200.06900.0690164,700
Nov 15, 20190.07000.07600.06000.07000.07001,222,400
Nov 14, 20190.06000.07500.06000.07000.0700164,200
Nov 13, 20190.07100.07300.06500.06700.067079,000
Nov 12, 20190.08000.08000.07000.07000.0700247,700
Nov 11, 20190.07000.09000.06200.07200.0720319,800
Nov 08, 20190.05000.07100.05000.06500.0650752,400
Nov 07, 20190.05700.05700.04500.05000.0500410,300
Nov 06, 20190.07500.07500.04300.05700.05702,506,300
Nov 05, 20190.10000.10000.06600.07100.07101,972,400
Nov 04, 20190.11000.12000.08000.09800.09806,132,200
Nov 01, 20190.07500.08000.07000.08000.0800116,800
Oct 31, 20190.07900.08100.07100.07800.0780716,400
Oct 30, 20190.09500.09800.07200.07200.0720422,500
Oct 29, 20190.09300.09900.09000.09300.0930138,900
Oct 28, 20190.10700.11000.08100.09500.0950544,100
Oct 25, 20190.11900.12000.10300.10300.1030344,100
Oct 24, 20190.11000.11400.10300.11000.110086,200
Oct 23, 20190.11000.11500.10300.10300.1030128,300
Oct 22, 20190.12700.12700.09100.11000.1100426,300
Oct 21, 20190.13000.13500.12300.12700.1270209,800
Oct 18, 20190.12500.13000.12100.12500.125065,600
Oct 17, 20190.13300.13300.12400.12500.125078,900
Oct 16, 20190.12400.14000.12300.12700.1270146,500
Oct 15, 20190.12500.14000.12200.12700.1270133,600
Oct 14, 20190.13300.17000.12200.12200.1220260,300
Oct 11, 20190.12600.14000.12300.13500.135083,200
Oct 10, 20190.13800.16000.11900.12600.1260903,300
Oct 09, 20190.13900.20000.13000.16500.1650256,900
Oct 08, 20190.14400.14400.12500.13900.1390220,100
Oct 07, 20190.16900.16900.13000.14400.1440327,600
Oct 04, 20190.16800.17000.15300.15500.1550242,400
Oct 03, 20190.19300.19500.16300.16900.1690185,200
Oct 02, 20190.22500.22500.18300.19500.1950301,600
Oct 01, 20190.23000.25000.20800.22500.225093,900
Sep 30, 20190.20900.25000.20000.23000.2300103,400
Sep 27, 20190.25000.25000.20000.21900.2190129,500
Sep 26, 20190.21500.25000.21000.24000.240055,700
Sep 25, 20190.23000.23000.20500.22000.220092,400
Sep 24, 20190.20000.23500.20000.23000.230082,500
Sep 23, 20190.25000.25000.18200.21500.2150228,400
Sep 20, 20190.24600.25500.24600.25000.250051,300
Sep 19, 20190.28000.28000.24600.24600.246067,200
Sep 18, 20190.28000.28000.24000.25400.2540191,700
Sep 17, 20190.29000.30000.25000.25000.250045,700
Sep 16, 20190.28800.30500.28800.29000.290081,400
Sep 13, 20190.32000.33500.29000.30500.305050,400
Sep 12, 20190.33000.34700.31000.31000.310049,800
Sep 11, 20190.33000.36500.33000.35000.350094,800
Sep 10, 20190.31000.38000.30500.34000.340063,100
Sep 09, 20190.33000.33000.26700.32900.329084,000
Sep 06, 20190.33000.35000.28500.33000.330077,300
Sep 05, 20190.35000.39000.30000.35000.350077,300
Sep 04, 20190.40000.40000.30000.39000.390012,800
Sep 03, 20190.34700.39000.32600.38000.380013,000
Aug 30, 20190.40000.40000.36000.40000.400042,600
Aug 29, 20190.39500.40000.37000.40000.400016,800
Aug 28, 20190.40000.40000.34000.39500.395026,000
Aug 27, 20190.35000.40000.35000.40000.400021,000
Aug 26, 20190.40000.40000.31000.37500.375035,400
Aug 23, 20190.44000.44000.33100.39000.390039,300
Aug 22, 20190.41000.48000.34700.44000.440067,800
Aug 21, 20190.40000.42000.37000.42000.420026,200
Aug 20, 20190.43500.43500.36500.40000.400021,800
Aug 19, 20190.41500.44000.38000.39600.3960117,300
Aug 16, 20190.44400.44400.36800.41500.415065,200
Aug 15, 20190.35500.50000.33500.44000.4400612,300
Aug 14, 20190.31500.35500.31500.33500.335054,500
Aug 13, 20190.30000.34000.29000.31500.315031,600
Aug 12, 20190.27800.32000.26900.30000.300056,500
Aug 09, 20190.32000.32000.26000.28800.288085,900
Aug 08, 20190.28000.32000.25000.27000.2700297,600
Aug 07, 20190.35500.35500.28000.31000.310091,400
Aug 06, 20190.32000.35500.28300.34800.3480197,800
Aug 05, 20190.34200.34600.29000.32000.320055,100
Aug 02, 20190.35900.35900.31500.34200.342032,000
Aug 01, 20190.32000.35200.30000.35200.352057,100
Jul 31, 20190.29000.32500.29000.31000.3100102,900
Jul 30, 20190.29600.31000.28500.29500.2950304,100
Jul 29, 20190.38700.39400.29200.30000.3000203,500
Jul 26, 20190.39500.39500.37900.39400.394069,500
Jul 25, 20190.39000.39200.38100.39000.390033,100
Jul 24, 20190.39500.39500.38200.39000.390067,100
Jul 23, 20190.45000.45000.39200.39300.3930135,600
Jul 22, 20190.43000.45700.42000.44000.440029,300
Jul 19, 20190.43000.49000.42600.44000.440038,700
Jul 18, 20190.49500.51000.42100.44900.4490219,800
Jul 17, 20190.48900.49000.43300.46000.460050,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...