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 (%)
Mar 31, 2022 0.2100 0.2126 0.1967 0.2056 32,650 +0.01(+2.85%)
Mar 30, 2022 0.2241 0.2241 0.1925 0.1999 46,106 -0.01(-5.04%)
Mar 29, 2022 0.2000 0.2168 0.1978 0.2105 49,078 +0.00(+0.77%)
Mar 28, 2022 0.2265 0.2359 0.2000 0.2089 53,720 -0.01(-4.39%)
Mar 25, 2022 0.2178 0.2255 0.2140 0.2185 21,038 -0.00(-2.06%)
Mar 24, 2022 0.2431 0.2447 0.2180 0.2231 37,702 -0.01(-3.63%)
Mar 23, 2022 0.2393 0.2393 0.2179 0.2315 19,420 -0.01(-2.85%)
Mar 22, 2022 0.2400 0.2400 0.2210 0.2383 16,896 -0.00(-0.79%)
Mar 21, 2022 0.2360 0.2549 0.2360 0.2402 13,837 +0.01(+2.13%)
Mar 18, 2022 0.2590 0.2590 0.2054 0.2352 93,335 -0.01(-2.85%)
Mar 17, 2022 0.2484 0.2500 0.2362 0.2421 24,170 -0.01(-3.16%)
Mar 16, 2022 0.2411 0.2500 0.2328 0.2500 83,699 +0.01(+5.13%)
Mar 15, 2022 0.2331 0.2548 0.2300 0.2378 37,561 -0.01(-2.70%)
Mar 14, 2022 0.2576 0.2597 0.2434 0.2444 16,048 -0.01(-5.16%)
Mar 11, 2022 0.2700 0.2700 0.2551 0.2577 49,282 -0.01(-4.56%)
Mar 10, 2022 0.2690 0.2810 0.2646 0.2700 27,853 +0.01(+2.00%)
Mar 09, 2022 0.2817 0.2817 0.2574 0.2647 27,328 -0.00(-1.67%)
Mar 08, 2022 0.2726 0.2726 0.2482 0.2692 35,076 +0.01(+3.54%)
Mar 07, 2022 0.2948 0.2963 0.2592 0.2600 39,362 -0.03(-9.47%)
Mar 04, 2022 0.2800 0.3059 0.2800 0.2872 12,194 -0.00(-1.51%)
Mar 03, 2022 0.2866 0.2972 0.2866 0.2916 1,549 +0.00(+1.53%)
Mar 02, 2022 0.2961 0.3047 0.2688 0.2872 12,003 -0.00(-1.07%)
Mar 01, 2022 0.3130 0.3130 0.2893 0.2903 45,654 -0.01(-3.23%)
Feb 28, 2022 0.3100 0.3195 0.3000 0.3000 73,240 -0.01(-4.46%)
Feb 25, 2022 0.3148 0.3270 0.3081 0.3140 20,019 +0.01(+4.39%)
Feb 24, 2022 0.3308 0.3441 0.2987 0.3008 123,530 -0.06(-17.27%)
Feb 23, 2022 0.3977 0.3977 0.3485 0.3636 41,613 -0.02(-6.05%)
Feb 22, 2022 0.4047 0.4140 0.3870 0.3870 29,633 -0.02(-5.82%)
Feb 18, 2022 0.4109 0 -0.00(-0.63%)
Feb 17, 2022 0.4082 0.4267 0.3998 0.4135 54,246 +0.01(+3.37%)
Feb 16, 2022 0.3673 0.4181 0.3673 0.4000 136,599 +0.07(+20.85%)
Feb 15, 2022 0.3212 0.3336 0.3060 0.3310 80,662 +0.01(+1.78%)
Feb 14, 2022 0.3395 0.3482 0.3200 0.3252 49,914 -0.01(-1.57%)
Feb 11, 2022 0.3600 0.3600 0.3300 0.3304 12,843 -0.01(-2.82%)
Feb 10, 2022 0.3437 0.3500 0.3384 0.3400 35,664 -0.01(-2.38%)
Feb 09, 2022 0.3349 0.3600 0.3209 0.3483 47,835 +0.01(+3.97%)
Feb 08, 2022 0.3450 0.3459 0.3300 0.3350 24,155 -0.01(-2.59%)
Feb 07, 2022 0.3440 0.3549 0.3281 0.3439 15,984 +0.01(+3.27%)
Feb 04, 2022 0.3810 0.3810 0.3306 0.3330 26,531 -0.01(-2.06%)
Feb 03, 2022 0.3400 0.3556 0.3400 99,988 +0.01(+2.10%)
Feb 02, 2022 0.3645 0.3645 0.3143 0.3330 94,506 -0.02(-4.37%)
Feb 01, 2022 0.3360 0.3554 0.3158 0.3482 19,071 +0.01(+3.26%)
Jan 31, 2022 0.3490 0.3628 0.3228 0.3372 51,472 +0.01(+4.11%)
Jan 28, 2022 0.3390 0.3390 0.3177 0.3239 94,524 +0.01(+4.48%)
Jan 27, 2022 0.3370 0.3370 0.2958 0.3100 87,928 +0.01(+5.01%)
Jan 26, 2022 0.3000 0.3100 0.2952 0.2952 49,046 +0.00(+0.41%)
Jan 25, 2022 0.2700 0.2940 0.2700 0.2940 21,019 +0.03(+13.08%)
Jan 24, 2022 0.2676 0.2995 0.2519 0.2600 47,212 -0.01(-4.76%)
Jan 21, 2022 0.2700 0.2850 0.2660 0.2730 56,941 -0.02(-5.27%)
Jan 20, 2022 0.3380 0.3380 0.2784 0.2882 26,232 -0.02(-7.03%)
Jan 19, 2022 0.3154 0.3184 0.3008 0.3100 22,972 -0.00(-0.96%)
Jan 18, 2022 0.3100 0.3228 0.3064 0.3130 32,349 -0.00(-0.54%)
Jan 14, 2022 0.3147 0 +0.00(+1.52%)
Jan 13, 2022 0.3150 0.3170 0.3100 0.3100 52,341 +0.00(+0.00%)
Jan 12, 2022 0.3270 0.3289 0.3100 0.3100 13,880 -0.01(-3.82%)
Jan 11, 2022 0.3790 0.3790 0.3223 0.3223 74,243 -0.05(-12.39%)
Jan 10, 2022 0.3626 0.3729 0.3526 0.3679 51,418 -0.00(-0.03%)
Jan 07, 2022 0.3835 0.4000 0.3679 0.3680 79,110 +0.01(+1.52%)
Jan 06, 2022 0.3410 0.3760 0.3400 0.3625 168,361 +0.06(+20.83%)
Jan 05, 2022 0.3189 0.3394 0.2986 0.3000 48,647 +0.00(+0.00%)
Jan 04, 2022 0.2946 0.3400 0.2700 0.3000 210,613 +0.04(+15.25%)
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.