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 (%)
Nov 30, 2021 0.4100 0.4160 0.3950 0.4000 188,837 +0.00(+0.10%)
Nov 29, 2021 0.4750 0.4750 0.3996 0.3996 129,440 -0.01(-2.92%)
Nov 26, 2021 0.4380 0.4400 0.3962 0.4116 47,979 +0.02(+5.54%)
Nov 24, 2021 0.3507 0.3900 0.3507 0.3900 71,272 +0.02(+4.03%)
Nov 23, 2021 0.3755 0.3935 0.3612 0.3749 77,654 -0.01(-3.67%)
Nov 22, 2021 0.3970 0.4528 0.3892 0.3892 78,281 -0.02(-4.42%)
Nov 19, 2021 0.3963 0.4290 0.3832 0.4072 41,935 +0.02(+6.43%)
Nov 18, 2021 0.4060 0.3930 0.3826 0.3826 35,454 -0.03(-6.86%)
Nov 17, 2021 0.4020 0.4310 0.3882 0.4108 146,683 -0.05(-10.13%)
Nov 16, 2021 0.5061 0.5100 0.4291 0.4571 139,634 -0.03(-5.66%)
Nov 15, 2021 0.5226 0.5302 0.4845 0.4845 78,593 -0.03(-5.30%)
Nov 12, 2021 0.5362 0.5489 0.4917 0.5116 118,485 -0.00(-0.72%)
Nov 11, 2021 0.4780 0.5500 0.4780 0.5153 118,076 -0.01(-1.17%)
Nov 10, 2021 0.5070 0.5214 330,893 +0.09(+20.89%)
Nov 09, 2021 0.4780 0.4780 0.4281 0.4313 100,418 -0.02(-4.16%)
Nov 08, 2021 0.4780 0.5516 0.4380 0.4500 316,960 +0.01(+2.55%)
Nov 05, 2021 0.4269 0.4600 0.4055 0.4388 206,014 +0.04(+10.89%)
Nov 04, 2021 0.3954 0.3994 0.3613 0.3957 205,533 +0.01(+3.51%)
Nov 03, 2021 0.3363 0.3839 0.3363 0.3823 184,247 +0.04(+10.81%)
Nov 02, 2021 0.3751 0.3751 0.3400 0.3450 91,454 -0.02(-4.91%)
Nov 01, 2021 0.3332 0.3740 0.3319 0.3628 101,245 +0.03(+9.94%)
Oct 29, 2021 0.2899 0.3441 0.2699 0.3300 113,513 +0.04(+12.70%)
Oct 28, 2021 0.2850 0.2928 0.2773 0.2928 54,880 +0.01(+3.72%)
Oct 27, 2021 0.2825 0.2850 0.2707 0.2823 58,453 -0.00(-0.95%)
Oct 26, 2021 0.2937 0.2850 84,754 -0.02(-5.88%)
Oct 25, 2021 0.3124 0.3235 0.2780 0.3028 93,441 -0.02(-5.37%)
Oct 22, 2021 0.3486 0.3500 0.3115 0.3200 83,256 -0.04(-10.19%)
Oct 21, 2021 0.3410 0.3900 0.3192 0.3563 184,210 +0.02(+6.10%)
Oct 20, 2021 0.2680 0.3700 0.2588 0.3358 185,150 +0.06(+19.93%)
Oct 19, 2021 0.2500 0.2840 0.2500 0.2800 129,640 +0.03(+12.00%)
Oct 18, 2021 0.2400 0.2595 0.2374 0.2500 61,254 +0.01(+5.71%)
Oct 15, 2021 0.2190 0.2365 0.2190 0.2365 100,515 +0.02(+7.50%)
Oct 14, 2021 0.2400 0.2400 0.2200 0.2200 39,910 -0.01(-6.38%)
Oct 13, 2021 0.2500 0.2600 0.2324 0.2350 58,993 -0.01(-5.62%)
Oct 12, 2021 0.2300 0.2500 0.2300 0.2490 136,123 +0.02(+9.02%)
Oct 11, 2021 0.2400 0.2560 0.2284 0.2284 106,530 -0.01(-3.67%)
Oct 08, 2021 0.2541 0.2541 0.2315 0.2371 51,087 +0.01(+5.94%)
Oct 07, 2021 0.2590 0.2592 0.2142 0.2238 130,328 +0.00(+0.13%)
Oct 06, 2021 0.2011 0.2300 0.2011 0.2235 194,887 +0.01(+4.78%)
Oct 05, 2021 0.2250 0.2350 0.2097 0.2133 115,832 -0.03(-11.46%)
Oct 04, 2021 0.2640 0.2640 0.2185 0.2409 341,161 -0.03(-10.28%)
Oct 01, 2021 0.2734 0.2750 0.2635 0.2685 26,195 -0.01(-3.00%)
Sep 30, 2021 0.2800 0.2875 0.2600 0.2768 145,537 -0.02(-6.17%)
Sep 29, 2021 0.3095 0.3098 0.2850 0.2950 54,400 -0.01(-3.28%)
Sep 28, 2021 0.2855 0.3201 0.2855 0.3050 84,899 -0.02(-4.69%)
Sep 27, 2021 0.3000 0.3200 0.2947 0.3200 142,328 +0.01(+4.58%)
Sep 24, 2021 0.3100 0.3300 0.3060 0.3060 61,260 -0.00(-0.52%)
Sep 23, 2021 0.2806 0.3311 0.2806 0.3076 319,869 +0.04(+13.84%)
Sep 22, 2021 0.2789 0.2789 0.2600 0.2702 89,104 -0.00(-1.03%)
Sep 21, 2021 0.2800 0.2948 0.2700 0.2730 101,315 -0.00(-0.04%)
Sep 20, 2021 0.2997 0.2997 0.2494 0.2731 294,003 -0.03(-10.90%)
Sep 17, 2021 0.3200 0.3200 0.2970 0.3065 130,298 -0.01(-4.22%)
Sep 16, 2021 0.3100 0.3200 0.3075 0.3200 71,168 +0.00(+0.00%)
Sep 15, 2021 0.3201 0.3325 0.3080 0.3200 86,249 -0.00(-0.71%)
Sep 14, 2021 0.3262 0.3494 0.3221 0.3223 62,166 -0.01(-2.66%)
Sep 13, 2021 0.3500 0.3500 0.3300 0.3311 57,875 -0.00(-0.24%)
Sep 10, 2021 0.3500 0.3500 0.3275 0.3319 89,304 -0.00(-1.07%)
Sep 09, 2021 0.3333 0.3450 0.3200 0.3355 106,193 +0.01(+4.00%)
Sep 08, 2021 0.3393 0.3520 0.3150 0.3226 129,584 -0.01(-3.70%)
Sep 07, 2021 0.3739 0.3788 0.3350 0.3350 113,526 -0.03(-9.46%)
Sep 03, 2021 0.3946 0.4026 0.3634 0.3700 54,926 -0.01(-2.63%)
Sep 02, 2021 0.3877 0.4006 0.3660 0.3800 72,980 +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.