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

Cannabis Suisse Corp (OP: CSUI )

0.0230 +0.0006 (+2.68%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
May 17, 2024 0.0230 0.0230 0.0230 0.0230 3,333 +0.00(+2.68%)
May 15, 2024 0.0224 0 +0.01(+58.87%)
May 14, 2024 0.0141 0.0141 0.0141 0.0141 220 -0.01(-37.05%)
May 10, 2024 0.0224 0 +0.00(+0.00%)
May 07, 2024 0.0224 0 -0.00(-2.61%)
May 06, 2024 0.0230 0.0230 0.0230 0.0230 1,000 +0.01(+53.33%)
May 03, 2024 0.0152 0.0230 0.0150 0.0150 31,733 -0.00(-1.32%)
Apr 30, 2024 0.0152 0 -0.01(-41.54%)
Apr 26, 2024 0.0260 0 +0.00(+8.33%)
Apr 25, 2024 0.0240 0.0240 0.0240 0.0240 1,000 +0.01(+100.00%)
Apr 24, 2024 0.0120 0.0120 0.0120 0.0120 2,200 -0.01(-47.83%)
Apr 19, 2024 0.0230 5 +0.01(+51.32%)
Apr 18, 2024 0.0152 0.0152 0.0152 0.0152 7,856 +0.00(+8.57%)
Apr 17, 2024 0.0140 0.0140 0.0140 0.0140 9,000 -0.00(-12.50%)
Apr 15, 2024 0.0160 0 -0.00(-20.00%)
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 5,500 -0.01(-23.08%)
Apr 11, 2024 0.0260 0.0260 0.0260 0.0260 500 +0.01(+92.59%)
Apr 10, 2024 0.0135 0.0135 0.0135 0.0135 5,000 -0.01(-46.00%)
Apr 09, 2024 0.0156 0.0250 0.0156 0.0250 3,444 +0.01(+60.26%)
Apr 03, 2024 0.0156 0 -0.00(-13.33%)
Apr 02, 2024 0.0180 0.0180 0.0180 0.0180 58,755 +0.00(+0.00%)
Mar 25, 2024 0.0180 20 +0.00(+0.00%)
Mar 22, 2024 0.0142 0.0280 0.0142 0.0180 10,000 +0.00(+12.50%)
Mar 21, 2024 0.0140 0.0160 0.0140 0.0160 42,909 -0.00(-19.19%)
Mar 20, 2024 0.0270 0.0270 0.0172 0.0198 31,090 +0.01(+40.43%)
Mar 18, 2024 0.0141 0 -0.01(-43.37%)
Mar 14, 2024 0.0249 0 +0.01(+44.77%)
Mar 13, 2024 0.0175 0.0250 0.0012 0.0172 25,335 -0.00(-14.00%)
Mar 11, 2024 0.0200 0 +0.00(+0.00%)
Mar 08, 2024 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+17.65%)
Mar 07, 2024 0.0191 0.0191 0.0170 0.0170 130,000 -0.01(-39.29%)
Mar 06, 2024 0.0280 0.0280 0.0280 0.0280 5,000 +0.01(+40.00%)
Mar 05, 2024 0.0184 0.0200 0.0184 0.0200 5,100 -0.01(-28.57%)
Mar 04, 2024 0.0280 0.0280 0.0280 0.0280 100 +0.00(+0.00%)
Mar 01, 2024 0.0280 0.0280 0.0280 0.0280 4,000 +0.00(+3.70%)
Feb 29, 2024 0.0170 0.0280 0.0170 0.0270 18,500 -0.00(-3.57%)
Feb 27, 2024 0.0280 0 +0.01(+55.56%)
Feb 26, 2024 0.0200 0.0200 0.0180 0.0180 5,147 -0.01(-35.71%)
Feb 23, 2024 0.0280 0.0280 0.0280 0.0280 3,000 +0.01(+55.56%)
Feb 22, 2024 0.0180 0.0180 0.0180 0.0180 100 +0.00(+12.50%)
Feb 21, 2024 0.0175 0.0181 0.0160 0.0160 32,500 -0.01(-23.81%)
Feb 20, 2024 0.0160 0.0280 0.0160 0.0210 27,650 -0.01(-21.05%)
Feb 15, 2024 0.0266 0 -0.00(-8.28%)
Feb 08, 2024 0.0290 0 +0.00(+0.00%)
Feb 07, 2024 0.0290 0.0290 0.0290 0.0290 500 +0.00(+7.41%)
Feb 06, 2024 0.0240 0.0270 0.0240 0.0270 15,000 +0.00(+12.50%)
Feb 05, 2024 0.0160 0.0270 0.0160 0.0240 129,700 -0.00(-13.98%)
Feb 02, 2024 0.0190 0.0279 0.0190 0.0279 13,725 +0.00(+0.00%)
Jan 29, 2024 0.0279 1 +0.00(+3.33%)
Jan 26, 2024 0.0170 0.0279 0.0170 0.0270 86,000 -0.00(-3.23%)
Jan 23, 2024 0.0279 0 +0.00(+0.00%)
Jan 22, 2024 0.0160 0.0279 0.0160 0.0279 20,353 +0.00(+21.30%)
Jan 19, 2024 0.0225 0.0230 0.0160 0.0230 30,900 +0.00(+0.44%)
Jan 18, 2024 0.0170 0.0300 0.0170 0.0229 193,452 +0.01(+43.12%)
Jan 16, 2024 0.0160 9 -0.01(-37.25%)
Jan 12, 2024 0.0170 0.0255 0.0170 0.0255 4,026 -0.00(-6.93%)
Dec 29, 2023 0.0274 0 +0.00(+1.48%)
Dec 28, 2023 0.0174 0.0270 0.0174 0.0270 9,000 -0.00(-9.40%)
Dec 26, 2023 0.0298 2 +0.00(+0.00%)
Dec 21, 2023 0.0298 0 +0.01(+29.57%)
Dec 18, 2023 0.0230 0 -0.00(-1.71%)
Dec 14, 2023 0.0234 0 +0.00(+0.00%)
Dec 11, 2023 0.0234 0 +0.00(+0.00%)
Dec 08, 2023 0.0173 0.0234 0.0173 0.0234 400 +0.00(+17.00%)
Dec 06, 2023 0.0200 0 -0.00(-15.97%)
Dec 05, 2023 0.0175 0.0238 0.0173 0.0238 61,695 +0.01(+37.57%)
Dec 04, 2023 0.0238 0.0238 0.0173 0.0173 3,000 -0.00(-21.36%)
Nov 28, 2023 0.0220 0 +0.00(+0.00%)
Nov 27, 2023 0.0220 0.0220 0.0173 0.0220 45,163 +0.00(+0.00%)
Nov 24, 2023 0.0220 0.0220 0.0220 0.0220 14,285 -0.00(-7.56%)
Nov 22, 2023 0.0175 0.0238 0.0175 0.0238 11,100 +0.00(+5.78%)
Nov 21, 2023 0.0170 0.0240 0.0170 0.0225 85,682 +0.00(+20.32%)
Nov 20, 2023 0.0190 0.0190 0.0182 0.0187 153,911 -0.01(-23.98%)
Nov 17, 2023 0.0212 0.0277 0.0167 0.0246 222,894 -0.00(-11.51%)
Nov 16, 2023 0.0211 0.0278 0.0210 0.0278 25,723 -0.00(-7.02%)
Nov 15, 2023 0.0266 0.0299 0.0260 0.0299 49,619 +0.00(+0.00%)
Nov 14, 2023 0.0299 0.0299 0.0299 0.0299 3,344 +0.00(+0.00%)
Nov 13, 2023 0.0269 0.0299 0.0269 0.0299 53,604 +0.00(+10.74%)
Nov 10, 2023 0.0286 0.0286 0.0270 0.0270 17,800 -0.00(-9.09%)
Nov 09, 2023 0.0299 0.0299 0.0200 0.0297 167,577 -0.00(-0.67%)
Nov 06, 2023 0.0299 0 +0.01(+42.38%)
Nov 03, 2023 0.0210 0.0210 0.0210 0.0210 200 -0.01(-27.59%)
Nov 02, 2023 0.0290 0.0290 0.0290 0.0290 38,345 -0.00(-2.68%)
Nov 01, 2023 0.0298 0.0298 0.0298 0.0298 4,196 +0.00(+2.76%)
Oct 30, 2023 0.0290 0 +0.00(+3.57%)
Oct 27, 2023 0.0280 0.0280 0.0280 0.0280 8,361 +0.00(+0.00%)
Oct 26, 2023 0.0280 0.0280 0.0200 0.0280 3,000 +0.00(+0.00%)
Oct 25, 2023 0.0220 0.0280 0.0211 0.0280 50,500 -0.00(-6.35%)
Oct 23, 2023 0.0299 0 +0.00(+6.79%)
Oct 19, 2023 0.0280 10 +0.01(+39.30%)
Oct 17, 2023 0.0201 0 -0.01(-22.69%)
Oct 12, 2023 0.0260 0 +0.01(+25.60%)
Oct 11, 2023 0.0207 0.0214 0.0207 0.0207 20,000 +0.00(+0.00%)
Oct 10, 2023 0.0207 0.0207 0.0207 0.0207 1,000 -0.01(-26.07%)
Oct 09, 2023 0.0200 0.0280 0.0200 0.0280 5,800 -0.00(-2.44%)
Oct 06, 2023 0.0199 0.0287 0.0199 0.0287 27,750 -0.00(-0.35%)
Oct 05, 2023 0.0288 0.0288 0.0288 0.0288 1,000 +0.01(+30.91%)
Oct 03, 2023 0.0220 0 -0.00(-13.39%)
Oct 02, 2023 0.0280 0.0280 0.0254 0.0254 38,448 +0.00(+0.00%)
Sep 29, 2023 0.0254 0.0254 0.0254 0.0254 8,500 -0.00(-12.41%)
Sep 28, 2023 0.0254 0.0298 0.0254 0.0290 29,064 +0.00(+14.17%)
Sep 27, 2023 0.0210 0.0254 0.0210 0.0254 15,000 -0.00(-14.77%)
Sep 26, 2023 0.0199 0.0298 0.0199 0.0298 2,750 +0.00(+0.00%)
Sep 25, 2023 0.0298 0.0298 0.0298 0.0298 1,666 -0.00(-3.87%)
Sep 20, 2023 0.0310 0 +0.00(+6.90%)
Sep 19, 2023 0.0290 0.0290 0.0290 0.0290 2,254 +0.00(+18.85%)
Sep 18, 2023 0.0244 0.0244 0.0244 0.0244 9,910 +0.00(+1.24%)
Sep 15, 2023 0.0241 0.0250 0.0241 0.0241 87,800 -0.00(-16.90%)
Sep 13, 2023 0.0290 0 +0.00(+0.00%)
Sep 12, 2023 0.0282 0.0290 0.0240 0.0290 93,931 -0.00(-9.37%)
Sep 11, 2023 0.0320 0.0320 0.0320 0.0320 5,125 -0.00(-0.31%)
Sep 08, 2023 0.0321 0.0321 0.0321 0.0321 24,396 +0.00(+10.69%)
Sep 06, 2023 0.0290 0 +0.01(+26.09%)
Sep 05, 2023 0.0230 0.0230 0.0230 0.0230 1,000 -0.01(-28.13%)
Sep 01, 2023 0.0320 0.0320 0.0320 0.0320 9,012 +0.00(+10.34%)
Aug 31, 2023 0.0320 0.0320 0.0290 0.0290 9,006 -0.00(-12.12%)
Aug 25, 2023 0.0330 0 +0.01(+41.63%)
Aug 23, 2023 0.0233 0 -0.01(-26.96%)
Aug 21, 2023 0.0319 0 -0.00(-3.04%)
Aug 18, 2023 0.0329 0.0329 0.0233 0.0329 21,407 +0.00(+2.81%)
Aug 16, 2023 0.0320 4 +0.01(+44.80%)
Aug 15, 2023 0.0290 0.0345 0.0221 0.0221 203,737 -0.00(-18.15%)
Aug 14, 2023 0.0211 0.0270 0.0150 0.0270 780,203 +0.00(+8.00%)
Aug 11, 2023 0.0250 0.0250 0.0249 0.0250 72,502 +0.00(+0.00%)
Aug 10, 2023 0.0302 0.0430 0.0210 0.0250 783,181 -0.01(-28.57%)
Aug 08, 2023 0.0350 0 -0.01(-18.60%)
Aug 07, 2023 0.0430 0.0430 0.0430 0.0430 5,157 +0.00(+0.00%)
Aug 04, 2023 0.0350 0.0430 0.0350 0.0430 1,500 +0.00(+0.00%)
Aug 03, 2023 0.0430 0.0430 0.0430 0.0430 1,150 +0.00(+0.00%)
Aug 02, 2023 0.0302 0.0430 0.0302 0.0430 32,300 +0.00(+0.00%)
Aug 01, 2023 0.0440 0.0539 0.0350 0.0430 109,602 +0.00(+7.50%)
Jul 31, 2023 0.0430 0.0440 0.0400 0.0400 15,566 +0.00(+1.27%)
Jul 28, 2023 0.0395 0.0395 0.0395 0.0395 598 -0.00(-0.50%)
Jul 27, 2023 0.0444 0.0444 0.0350 0.0397 5,800 +0.00(+1.79%)
Jul 26, 2023 0.0305 0.0390 0.0305 0.0390 19,020 -0.00(-2.01%)
Jul 25, 2023 0.0301 0.0398 0.0301 0.0398 13,473 +0.00(+4.74%)
Jul 24, 2023 0.0400 0.0400 0.0300 0.0380 116,090 -0.01(-22.45%)
Jul 21, 2023 0.0500 0.0500 0.0397 0.0490 118,000 +0.01(+22.50%)
Jul 20, 2023 0.0401 0.0540 0.0400 0.0400 30,500 -0.01(-24.95%)
Jul 19, 2023 0.0533 0.0533 0.0400 0.0533 60,961 +0.01(+21.14%)
Jul 18, 2023 0.0450 0.0480 0.0397 0.0440 39,800 -0.00(-10.02%)
Jul 17, 2023 0.0375 0.0489 0.0375 0.0489 5,837 +0.01(+39.71%)
Jul 14, 2023 0.0350 0.0489 0.0350 0.0350 28,070 +0.00(+9.38%)
Jul 13, 2023 0.0590 0.0590 0.0320 0.0320 94,739 -0.00(-12.57%)
Jul 12, 2023 0.0400 0.0580 0.0365 0.0366 29,066 -0.01(-17.57%)
Jul 11, 2023 0.0333 0.0444 0.0302 0.0444 83,726 +0.00(+11.00%)
Jul 10, 2023 0.0400 0.0400 0.0381 0.0400 11,646 -0.02(-28.57%)
Jul 07, 2023 0.0560 0.0560 0.0560 0.0560 5,000 -0.00(-5.08%)
Jul 06, 2023 0.0400 0.0590 0.0400 0.0590 27,767 +0.01(+18.00%)
Jul 03, 2023 0.0500 0 +0.00(+0.00%)
Jun 30, 2023 0.0413 0.0590 0.0413 0.0500 75,998 +0.00(+0.00%)
Jun 29, 2023 0.0590 0.0590 0.0410 0.0500 23,006 +0.00(+0.00%)
Jun 28, 2023 0.0640 0.0690 0.0500 0.0500 31,200 -0.00(-9.09%)
Jun 27, 2023 0.0500 0.0598 0.0500 0.0550 51,030 -0.00(-3.51%)
Jun 26, 2023 0.0570 0.0570 0.0570 0.0570 3,007 -0.00(-1.21%)
Jun 23, 2023 0.0545 0.0600 0.0500 0.0577 38,000 -0.00(-3.83%)
Jun 22, 2023 0.0612 0.0612 0.0530 0.0600 79,558 -0.01(-13.67%)
Jun 21, 2023 0.0510 0.0695 0.0510 0.0695 8,000 +0.01(+12.10%)
Jun 20, 2023 0.0790 0.0790 0.0551 0.0620 12,506 -0.02(-21.52%)
Jun 16, 2023 0.0790 0.0790 0.0551 0.0790 51,900 +0.01(+17.73%)
Jun 13, 2023 0.0671 0 -0.01(-15.06%)
Jun 12, 2023 0.0530 0.0790 0.0530 0.0790 4,200 +0.01(+18.80%)
Jun 09, 2023 0.0790 0.0790 0.0665 0.0665 5,254 +0.01(+25.47%)
Jun 08, 2023 0.0790 0.0790 0.0521 0.0530 4,550 -0.03(-32.91%)
Jun 05, 2023 0.0790 0 +0.02(+27.42%)
Jun 02, 2023 0.0790 0.0790 0.0620 0.0620 21,940 +0.01(+17.20%)
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.