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

Cloud Nine Web3 Technologies Inc (OP: CLGUF )

0.1046 UNCHANGED
Last Price Updated: 12:27 PM EDT, May 16, 2023 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 31, 2023 0.0690 0.0702 0.0670 0.0670 16,083 +0.00(+3.08%)
Jan 30, 2023 0.0681 0.0740 0.0650 0.0650 3,878 -0.00(-1.96%)
Jan 27, 2023 0.0610 0.0688 0.0610 0.0663 8,875 +0.00(+4.91%)
Jan 26, 2023 0.0701 0.0788 0.0618 0.0632 38,060 +0.01(+18.57%)
Jan 25, 2023 0.0533 0.0533 0.0484 0.0533 29,800 +0.00(+9.90%)
Jan 24, 2023 0.0528 0.0528 0.0436 0.0485 24,500 -0.00(-9.01%)
Jan 23, 2023 0.0488 0.0533 0.0450 0.0533 12,272 +0.00(+0.38%)
Jan 20, 2023 0.0489 0.0532 0.0473 0.0531 5,000 +0.01(+12.26%)
Jan 19, 2023 0.0519 0.0533 0.0473 0.0473 7,540 -0.00(-9.21%)
Jan 18, 2023 0.0521 0.0521 0.0521 0.0521 1,000 +0.00(+1.76%)
Jan 17, 2023 0.0533 0.0568 0.0512 0.0512 43,398 -0.00(-4.30%)
Jan 13, 2023 0.0636 0.0636 0.0522 0.0535 7,823 +0.01(+16.30%)
Jan 12, 2023 0.0460 0.0460 0.0460 0.0460 1,400 -0.01(-14.81%)
Jan 11, 2023 0.0540 0.0540 0.0540 0.0540 10,750 -0.00(-3.74%)
Jan 10, 2023 0.0544 0.0561 0.0544 0.0561 1,567 +0.01(+11.09%)
Jan 09, 2023 0.0600 0.0600 0.0505 0.0505 1,100 -0.00(-0.20%)
Jan 06, 2023 0.0530 0.0530 0.0502 0.0506 2,954 +0.01(+12.20%)
Jan 05, 2023 0.0451 0.0516 0.0451 0.0451 9,170 -0.01(-17.10%)
Jan 04, 2023 0.0370 0.0544 0.0370 0.0544 3,555 +0.01(+28.00%)
Jan 03, 2023 0.0425 0.0425 0.0425 0.0425 4,000 -0.00(-0.23%)
Dec 30, 2022 0.0435 0.0460 0.0396 0.0426 147,702 -0.00(-7.39%)
Dec 29, 2022 0.0465 0.0540 0.0370 0.0460 6,050 +0.01(+15.00%)
Dec 28, 2022 0.0370 0.0461 0.0370 0.0400 20,661 -0.00(-4.76%)
Dec 27, 2022 0.0510 0.0510 0.0420 0.0420 617 -0.01(-25.13%)
Dec 23, 2022 0.0575 0.0582 0.0511 0.0561 6,703 -0.00(-0.36%)
Dec 22, 2022 0.0473 0.0563 0.0465 0.0563 31,594 +0.01(+12.60%)
Dec 21, 2022 0.0510 0.0510 0.0470 0.0500 13,081 +0.00(+2.88%)
Dec 20, 2022 0.0563 0.0583 0.0471 0.0486 24,950 -0.00(-3.19%)
Dec 19, 2022 0.0523 0.0562 0.0502 0.0502 19,119 -0.01(-9.87%)
Dec 16, 2022 0.0557 0.0557 0.0557 0.0557 310 -0.01(-10.16%)
Dec 15, 2022 0.0561 0.0620 0.0550 0.0620 2,901 +0.01(+12.52%)
Dec 14, 2022 0.0621 0.0621 0.0551 0.0551 21,252 +0.00(+1.66%)
Dec 13, 2022 0.0566 0.0582 0.0542 0.0542 2,901 +0.00(+0.74%)
Dec 12, 2022 0.0599 0.0599 0.0502 0.0538 86,081 +0.00(+3.46%)
Dec 09, 2022 0.0495 0.0524 0.0440 0.0520 58,450 +0.00(+8.56%)
Dec 08, 2022 0.0370 0.0479 0.0370 0.0479 1,390 +0.01(+19.75%)
Dec 07, 2022 0.0460 0.0460 0.0400 0.0400 16,441 -0.00(-9.91%)
Dec 06, 2022 0.0454 0.0454 0.0444 0.0444 11,079 +0.00(+1.14%)
Dec 05, 2022 0.0439 0.0439 0.0439 0.0439 1,000 -0.01(-17.48%)
Dec 02, 2022 0.0485 0.0540 0.0400 0.0532 16,821 -0.00(-7.16%)
Dec 01, 2022 0.0573 0.0573 0.0573 0.0573 2,000 +0.01(+16.23%)
Nov 30, 2022 0.0400 0.0570 0.0400 0.0493 14,859 +0.01(+35.07%)
Nov 29, 2022 0.0365 0.0365 0.0332 0.0365 13,000 +0.01(+21.67%)
Nov 28, 2022 0.0378 0.0411 0.0300 0.0300 24,911 -0.00(-0.66%)
Nov 25, 2022 0.0356 0.0356 0.0302 0.0302 6,830 +0.00(+0.67%)
Nov 23, 2022 0.0376 0.0390 0.0300 0.0300 30,850 -0.01(-20.21%)
Nov 22, 2022 0.0320 0.0376 0.0281 0.0376 85,562 +0.01(+26.17%)
Nov 21, 2022 0.0412 0.0423 0.0298 0.0298 8,799 -0.01(-20.74%)
Nov 18, 2022 0.0376 0.0376 0.0376 0.0376 5,835 +0.00(+0.00%)
Nov 17, 2022 0.0430 0.0430 0.0376 0.0376 13,093 -0.00(-1.57%)
Nov 16, 2022 0.0382 0.0382 0.0351 0.0382 18,221 +0.01(+15.76%)
Nov 15, 2022 0.0357 0.0357 0.0330 0.0330 3,650 -0.00(-7.82%)
Nov 14, 2022 0.0358 0.0383 0.0352 0.0358 21,820 -0.01(-18.64%)
Nov 11, 2022 0.0454 0.0464 0.0358 0.0440 58,934 -0.00(-4.97%)
Nov 10, 2022 0.0495 0.0495 0.0400 0.0463 30,809 -0.00(-3.34%)
Nov 09, 2022 0.0445 0.0485 0.0436 0.0479 36,909 +0.00(+8.86%)
Nov 08, 2022 0.0450 0.0450 0.0400 0.0440 31,125 +0.00(+0.00%)
Nov 07, 2022 0.0499 0.0499 0.0440 0.0440 2,256 +0.00(+0.92%)
Nov 04, 2022 0.0439 0.0439 0.0395 0.0436 1,970 +0.01(+14.14%)
Nov 03, 2022 0.0406 0.0409 0.0382 0.0382 85,815 -0.00(-6.37%)
Nov 02, 2022 0.0378 0.0520 0.0378 0.0408 55,573 -0.01(-16.05%)
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.