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 (%)
Oct 30, 2020 0.0790 0.0865 0.0790 0.0865 1,600 +0.01(+9.49%)
Oct 29, 2020 0.0790 0.0790 0.0790 0.0790 9,002 -0.00(-0.38%)
Oct 28, 2020 0.0900 0.0900 0.0793 0.0793 2,850 +0.01(+18.36%)
Oct 27, 2020 0.0700 0.0700 0.0670 0.0670 26,825 +0.00(+3.08%)
Oct 26, 2020 0.0675 0.0750 0.0650 0.0650 1,350 -0.01(-12.63%)
Oct 23, 2020 0.0940 0.0940 0.0650 0.0744 29,900 +0.00(+2.34%)
Oct 22, 2020 0.0660 0.0800 0.0660 0.0727 5,919 +0.01(+10.15%)
Oct 21, 2020 0.0660 0.0868 0.0660 0.0660 4,650 +0.00(+0.00%)
Oct 20, 2020 0.0798 0.0880 0.0650 0.0660 40,500 -0.01(-17.29%)
Oct 19, 2020 0.0600 0.0849 0.0600 0.0798 54,700 +0.02(+33.00%)
Oct 16, 2020 0.0749 0.0797 0.0551 0.0600 62,500 -0.01(-11.76%)
Oct 15, 2020 0.0980 0.1000 0.0410 0.0680 668,839 -0.03(-30.61%)
Oct 14, 2020 0.1090 0.1100 0.0900 0.0980 141,802 -0.00(-4.02%)
Oct 13, 2020 0.1370 0.1370 0.1010 0.1021 163,068 -0.03(-24.37%)
Oct 12, 2020 0.2000 0.2289 0.1350 0.1350 95,582 -0.05(-25.21%)
Oct 09, 2020 0.2400 0.2600 0.1500 0.1805 1,485,800 -0.02(-9.75%)
Oct 08, 2020 0.1363 0.2900 0.1363 0.2000 744,138 +0.07(+48.15%)
Oct 07, 2020 0.1350 0.1350 0.1350 0.1350 2,025 -0.01(-3.57%)
Oct 06, 2020 0.1135 0.1400 0.1135 0.1400 1,955 +0.04(+33.33%)
Oct 05, 2020 0.1450 0.1600 0.1050 0.1050 33,775 -0.01(-4.55%)
Oct 02, 2020 0.1100 0.1325 0.0850 0.1100 80,500 -0.01(-4.35%)
Oct 01, 2020 0.1450 0.1450 0.1150 0.1150 68,275 -0.01(-11.47%)
Sep 30, 2020 0.1150 0.1600 0.1150 0.1299 59,787 -0.02(-11.93%)
Sep 29, 2020 0.1106 0.1590 0.1106 0.1475 75,283 +0.04(+33.97%)
Sep 28, 2020 0.1500 0.2200 0.0800 0.1101 155,515 -0.04(-26.11%)
Sep 25, 2020 0.0810 0.1490 0.0810 0.1490 22,500 +0.01(+4.86%)
Sep 24, 2020 0.2500 0.2500 0.1090 0.1421 82,869 -0.11(-43.16%)
Sep 23, 2020 0.2500 0.2500 0.1300 0.2500 106,291 +0.10(+66.67%)
Sep 22, 2020 0.2500 0.2500 0.1500 0.1500 24,012 -0.10(-40.00%)
Sep 21, 2020 0.3000 0.3000 0.2000 0.2500 28,063 +0.10(+65.56%)
Sep 18, 2020 0.2600 0.3300 0.1510 0.1510 5,100 -0.05(-24.50%)
Sep 17, 2020 0.2000 0.2000 0.2000 0.2000 822 +0.00(+0.00%)
Sep 16, 2020 0.4000 0.4000 0.1510 0.2000 2,920 -0.05(-20.00%)
Sep 15, 2020 0.2100 0.2500 0.1894 0.2500 6,585 +0.10(+65.56%)
Sep 14, 2020 0.1510 0.1510 0.1510 0.1510 149 +0.00(+0.00%)
Sep 11, 2020 0.1520 0.1520 0.1500 0.1510 2,500 -0.00(-0.72%)
Sep 10, 2020 0.1301 0.3500 0.1301 0.1521 14,202 -0.04(-22.79%)
Sep 09, 2020 0.1970 0.2401 0.1755 0.1970 1,350 +0.02(+12.25%)
Sep 08, 2020 0.1520 0.3000 0.1520 0.1755 10,974 -0.11(-37.81%)
Sep 04, 2020 0.2499 0.3496 0.2499 0.2822 12,600 +0.10(+56.78%)
Sep 03, 2020 0.1900 0.1900 0.1500 0.1800 8,046 -0.01(-5.26%)
Sep 02, 2020 0.1301 0.2501 0.1301 0.1900 17,327 -0.06(-24.00%)
Sep 01, 2020 0.2600 0.2700 0.1312 0.2500 18,299 +0.00(+0.00%)
Aug 31, 2020 0.3500 0.3500 0.2500 0.2500 10,408 -0.10(-28.57%)
Aug 28, 2020 0.2011 0.3500 0.2011 0.3500 9,200 +0.10(+40.00%)
Aug 27, 2020 0.6000 0.6000 0.2405 0.2500 15,615 -0.03(-10.71%)
Aug 26, 2020 0.4800 0.5000 0.2800 0.2800 24,514 +0.03(+12.00%)
Aug 25, 2020 0.3600 0.3600 0.2375 0.2500 15,560 -0.11(-30.56%)
Aug 24, 2020 0.3500 0.3600 0.3500 0.3600 6,783 +0.11(+44.00%)
Aug 21, 2020 0.2800 0.2800 0.2500 0.2500 4,200 -0.27(-51.92%)
Aug 20, 2020 0.2900 0.5200 0.2500 0.5200 18,060 +0.12(+30.00%)
Aug 19, 2020 0.3850 0.4000 0.3000 0.4000 10,930 -0.07(-14.89%)
Aug 18, 2020 0.5250 0.5300 0.4420 0.4700 33,600 -0.05(-9.62%)
Aug 17, 2020 0.5150 0.5800 0.4900 0.5200 181,030 -0.02(-2.80%)
Aug 14, 2020 0.5250 0.6000 0.5000 0.5350 90,100 +0.01(+1.90%)
Aug 13, 2020 0.4000 0.6000 0.4000 0.5250 110,381 +0.23(+75.00%)
Aug 12, 2020 0.4000 0.4000 0.3000 0.3000 4,138 +0.00(+0.00%)
Aug 11, 2020 0.4500 0.5500 0.3000 0.3000 8,440 -0.25(-45.45%)
Aug 07, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 06, 2020 0.5500 0.5500 0.5500 0.5500 215 +0.00(+0.00%)
Aug 04, 2020 0.5500 0.5500 0.5500 0 +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.