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

Cannabis Suisse Corp (OP: CSUI )

0.0141 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 6, 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 31, 2022 0.0530 0.0621 0.0455 0.0597 175,090 -0.01(-14.35%)
Oct 28, 2022 0.0550 0.0698 0.0525 0.0697 62,683 +0.01(+8.74%)
Oct 27, 2022 0.0611 0.0700 0.0520 0.0641 300,287 +0.00(+4.91%)
Oct 26, 2022 0.0615 0.0748 0.0606 0.0611 81,469 -0.03(-30.57%)
Oct 25, 2022 0.0570 0.0880 0.0570 0.0880 46,000 +0.02(+27.54%)
Oct 24, 2022 0.0673 0.0690 0.0600 0.0690 65,995 -0.00(-1.43%)
Oct 21, 2022 0.0702 0.0702 0.0700 0.0700 36,000 -0.00(-5.41%)
Oct 20, 2022 0.0860 0.1000 0.0601 0.0740 224,001 -0.02(-17.78%)
Oct 19, 2022 0.0850 0.1000 0.0850 0.0900 52,999 +0.01(+8.43%)
Oct 18, 2022 0.0830 0.0830 0.0830 0.0830 10,300 +0.00(+2.60%)
Oct 17, 2022 0.0830 0.0830 0.0809 0.0809 20,000 +0.01(+11.59%)
Oct 14, 2022 0.0725 0.0725 0.0725 0.0725 3,000 -0.00(-2.16%)
Oct 13, 2022 0.0741 0.0830 0.0741 0.0741 6,130 -0.01(-10.72%)
Oct 12, 2022 0.0810 0.0830 0.0810 0.0830 19,095 +0.00(+3.75%)
Oct 11, 2022 0.0900 0.0900 0.0601 0.0800 24,065 -0.02(-19.76%)
Oct 10, 2022 0.1199 0.1200 0.0801 0.0997 31,742 -0.02(-16.85%)
Oct 07, 2022 0.1200 0.1200 0.0800 0.1199 7,243 +0.05(+64.25%)
Oct 06, 2022 0.0780 0.0800 0.0730 0.0730 79,900 -0.00(-5.93%)
Oct 05, 2022 0.0660 0.0776 0.0660 0.0776 10,555 +0.01(+19.38%)
Oct 04, 2022 0.0750 0.0770 0.0650 0.0650 82,416 -0.00(-1.52%)
Oct 03, 2022 0.0519 0.0750 0.0515 0.0660 68,476 -0.00(-5.71%)
Sep 30, 2022 0.0540 0.0850 0.0475 0.0700 184,892 +0.01(+9.38%)
Sep 29, 2022 0.0560 0.0641 0.0560 0.0640 37,970 +0.01(+14.29%)
Sep 28, 2022 0.0550 0.0750 0.0549 0.0560 199,000 +0.00(+3.90%)
Sep 27, 2022 0.0400 0.0800 0.0300 0.0539 2,540,911 -0.08(-58.54%)
Sep 26, 2022 0.1001 0.1475 0.1001 0.1300 268,177 +0.05(+59.51%)
Sep 23, 2022 0.0999 0.1098 0.0800 0.0815 263,502 -0.03(-24.40%)
Sep 22, 2022 0.1395 0.1395 0.1022 0.1078 140,223 -0.03(-22.72%)
Sep 21, 2022 0.1276 0.1475 0.0761 0.1395 469,305 +0.01(+7.31%)
Sep 20, 2022 0.1400 0.1549 0.1300 0.1300 253,280 -0.02(-13.33%)
Sep 19, 2022 0.1520 0.1750 0.1400 0.1500 162,275 -0.01(-6.25%)
Sep 16, 2022 0.1549 0.1780 0.1549 0.1600 165,884 +0.02(+14.29%)
Sep 15, 2022 0.1599 0.1599 0.1380 0.1400 116,438 -0.01(-6.67%)
Sep 14, 2022 0.1500 0.1700 0.1400 0.1500 125,094 +0.00(+0.00%)
Sep 13, 2022 0.1300 0.1649 0.1300 0.1500 286,542 +0.00(+2.11%)
Sep 12, 2022 0.1220 0.1469 0.1220 0.1469 81,992 +0.02(+13.00%)
Sep 09, 2022 0.1460 0.1590 0.1210 0.1300 120,193 -0.02(-14.92%)
Sep 08, 2022 0.1460 0.1590 0.1450 0.1528 52,130 +0.01(+7.99%)
Sep 07, 2022 0.1588 0.1600 0.1415 0.1415 57,482 -0.01(-8.71%)
Sep 06, 2022 0.1710 0.1820 0.1500 0.1550 265,998 -0.02(-10.92%)
Sep 02, 2022 0.1600 0.2000 0.1600 0.1740 500,231 -0.00(-0.57%)
Sep 01, 2022 0.1810 0.2190 0.1620 0.1750 513,709 -0.04(-16.67%)
Aug 31, 2022 0.1950 0.2390 0.1800 0.2100 438,389 +0.02(+12.30%)
Aug 30, 2022 0.1890 0.2150 0.1780 0.1870 239,040 -0.01(-6.03%)
Aug 29, 2022 0.1750 0.1990 0.1700 0.1990 245,154 +0.01(+2.84%)
Aug 26, 2022 0.1490 0.2010 0.1412 0.1935 267,967 +0.04(+22.47%)
Aug 25, 2022 0.1500 0.1587 0.1400 0.1580 170,023 +0.00(+0.64%)
Aug 24, 2022 0.1710 0.1790 0.1500 0.1570 144,912 -0.01(-8.19%)
Aug 23, 2022 0.1400 0.1710 0.1400 0.1710 81,678 +0.02(+14.00%)
Aug 22, 2022 0.1298 0.1710 0.1134 0.1500 519,584 +0.03(+30.43%)
Aug 19, 2022 0.1220 0.1500 0.1020 0.1150 452,810 -0.05(-30.22%)
Aug 18, 2022 0.1804 0.1804 0.1397 0.1648 392,248 -0.02(-8.70%)
Aug 17, 2022 0.1787 0.2200 0.1491 0.1805 683,065 -0.00(-1.85%)
Aug 16, 2022 0.2175 0.2400 0.1600 0.1839 581,804 -0.03(-12.43%)
Aug 15, 2022 0.2100 0.2750 0.1782 0.2100 508,974 -0.02(-6.83%)
Aug 12, 2022 0.1850 0.2400 0.1300 0.2254 818,210 +0.04(+22.50%)
Aug 11, 2022 0.2080 0.3000 0.1547 0.1840 2,235,023 +0.00(+1.77%)
Aug 10, 2022 0.0900 0.1808 0.0840 0.1808 2,815,589 +0.11(+141.07%)
Aug 09, 2022 0.0880 0.0900 0.0670 0.0750 822,802 -0.01(-15.73%)
Aug 08, 2022 0.0300 0.0900 0.0300 0.0890 2,065,223 +0.04(+78.00%)
Aug 05, 2022 0.0450 0.0500 0.0421 0.0500 86,353 -0.00(-6.72%)
Aug 04, 2022 0.0579 0.0579 0.0362 0.0536 206,350 -0.00(-3.07%)
Aug 03, 2022 0.0626 0.0660 0.0450 0.0553 762,308 +0.00(+0.55%)
Aug 02, 2022 0.0370 0.0601 0.0330 0.0550 2,312,036 +0.02(+57.14%)
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.