Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Suisse Corp (OP: CSUI )

0.0140 -0.0002 (-1.41%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 23, 2023 0.0515 0 +0.00(+0.98%)
Jan 20, 2023 0.0712 0.0712 0.0510 0.0510 13,846 -0.05(-49.00%)
Jan 19, 2023 0.0889 0.1000 0.0700 0.1000 26,211 +0.01(+11.36%)
Jan 18, 2023 0.0710 0.0898 0.0700 0.0898 27,130 -0.00(-1.21%)
Jan 17, 2023 0.0922 0.1110 0.0701 0.0909 24,270 -0.00(-1.41%)
Jan 13, 2023 0.1000 0.1000 0.0720 0.0922 54,724 +0.02(+35.59%)
Jan 12, 2023 0.0720 0.1000 0.0680 0.0680 8,858 -0.03(-32.00%)
Jan 11, 2023 0.1000 0.1000 0.1000 0.1000 1,752 +0.02(+25.00%)
Jan 10, 2023 0.0801 0.1111 0.0750 0.0800 57,499 -0.02(-20.00%)
Jan 09, 2023 0.1000 0.1200 0.0900 0.1000 56,803 +0.00(+0.00%)
Jan 06, 2023 0.0826 0.1000 0.0826 0.1000 79,114 +0.01(+8.70%)
Jan 05, 2023 0.0769 0.0945 0.0602 0.0920 130,323 +0.01(+16.75%)
Jan 04, 2023 0.0748 0.0790 0.0610 0.0788 23,511 -0.00(-0.25%)
Jan 03, 2023 0.0790 0.0790 0.0540 0.0790 2,086 +0.00(+0.00%)
Dec 30, 2022 0.0620 0.0945 0.0620 0.0790 15,803 -0.00(-0.88%)
Dec 29, 2022 0.0797 0.0805 0.0520 0.0797 163,686 +0.01(+9.93%)
Dec 28, 2022 0.0680 0.1200 0.0680 0.0725 37,200 -0.02(-18.54%)
Dec 27, 2022 0.0900 0.1300 0.0555 0.0890 152,400 -0.01(-10.91%)
Dec 23, 2022 0.0860 0.1321 0.0860 0.0999 18,068 -0.02(-16.61%)
Dec 22, 2022 0.0750 0.1400 0.0750 0.1198 68,224 -0.02(-14.43%)
Dec 21, 2022 0.1400 0.1420 0.1020 0.1400 37,699 +0.00(+0.00%)
Dec 20, 2022 0.1450 0.1500 0.1100 0.1400 137,000 +0.00(+0.00%)
Dec 19, 2022 0.1500 0.1500 0.0811 0.1400 38,449 -0.00(-1.69%)
Dec 16, 2022 0.1324 0.1424 0.1250 0.1424 10,605 +0.00(+1.79%)
Dec 15, 2022 0.1370 0.1500 0.0850 0.1399 29,105 +0.01(+7.62%)
Dec 14, 2022 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Dec 13, 2022 0.1350 0.1350 0.1300 0.1300 6,805 -0.02(-12.75%)
Dec 12, 2022 0.0754 0.1500 0.0754 0.1490 333,674 +0.07(+83.27%)
Dec 09, 2022 0.0720 0.0813 0.0720 0.0813 72,827 +0.01(+12.92%)
Dec 08, 2022 0.0720 0.0720 0.0720 0.0720 10,000 -0.01(-10.00%)
Dec 07, 2022 0.0650 0.0850 0.0620 0.0800 250,402 +0.01(+14.29%)
Dec 06, 2022 0.0600 0.0734 0.0600 0.0700 201,792 -0.00(-6.67%)
Dec 05, 2022 0.1199 0.1199 0.0581 0.0750 229,084 +0.00(+0.00%)
Dec 02, 2022 0.0680 0.0770 0.0600 0.0750 13,675 +0.01(+10.29%)
Dec 01, 2022 0.0678 0.0777 0.0678 0.0680 137,891 +0.00(+0.29%)
Nov 30, 2022 0.0678 0.0678 0.0678 0.0678 3,103 +0.01(+15.11%)
Nov 29, 2022 0.0638 0.0638 0.0589 0.0589 1,326 -0.00(-1.34%)
Nov 28, 2022 0.0480 0.0700 0.0480 0.0597 65,931 -0.00(-2.93%)
Nov 25, 2022 0.0660 0.0660 0.0560 0.0615 11,934 -0.01(-9.43%)
Nov 23, 2022 0.0699 0.0699 0.0550 0.0679 83,901 -0.00(-1.59%)
Nov 21, 2022 0.0690 0 -0.00(-1.29%)
Nov 18, 2022 0.0735 0.0770 0.0680 0.0699 24,980 +0.00(+0.00%)
Nov 17, 2022 0.0734 0.0734 0.0699 0.0699 1,950 +0.00(+0.00%)
Nov 16, 2022 0.0699 0.0699 0.0699 0.0699 1,588 +0.00(+0.00%)
Nov 15, 2022 0.0599 0.0699 0.0599 0.0699 20,130 +0.01(+18.47%)
Nov 14, 2022 0.0540 0.0600 0.0501 0.0590 28,936 -0.00(-1.67%)
Nov 11, 2022 0.0600 0.0600 0.0600 0.0600 11,726 +0.01(+11.11%)
Nov 10, 2022 0.0540 0.0600 0.0490 0.0540 37,668 +0.00(+8.00%)
Nov 09, 2022 0.0500 0.0500 0.0500 0.0500 10,102 -0.01(-16.67%)
Nov 08, 2022 0.0545 0.0600 0.0500 0.0600 65,500 +0.01(+12.36%)
Nov 07, 2022 0.0540 0.0540 0.0493 0.0534 20,810 +0.00(+6.80%)
Nov 04, 2022 0.0375 0.0500 0.0375 0.0500 124,965 +0.01(+13.64%)
Nov 03, 2022 0.0470 0.0499 0.0440 0.0440 51,510 -0.00(-8.33%)
Nov 02, 2022 0.0480 0.0480 0.0480 0.0480 2,200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.