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 (%)
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%)
Jan 03, 2022 0.2603 0.2603 0.2472 0.2603 126,843 +0.02(+8.46%)
Dec 31, 2021 0.2354 0.2590 0.2354 0.2400 110,806 +0.00(+1.18%)
Dec 30, 2021 0.2249 0.2453 0.2248 0.2372 93,993 +0.01(+5.94%)
Dec 29, 2021 0.2640 0.2640 0.2200 0.2239 314,804 -0.04(-15.51%)
Dec 28, 2021 0.2500 0.2700 0.2400 0.2650 106,733 +0.00(+0.95%)
Dec 27, 2021 0.2837 0.2838 0.2580 0.2625 111,138 +0.00(+1.74%)
Dec 23, 2021 0.2590 0.2600 0.2477 0.2580 87,851 +0.02(+8.59%)
Dec 22, 2021 0.2580 0.2580 0.2321 0.2376 68,456 +0.01(+2.90%)
Dec 21, 2021 0.2372 0.2537 0.2243 0.2309 54,633 -0.00(-0.22%)
Dec 20, 2021 0.2435 0.2435 0.2243 0.2314 64,798 -0.01(-2.24%)
Dec 17, 2021 0.2220 0.2451 0.2200 0.2367 34,340 +0.01(+2.16%)
Dec 16, 2021 0.2180 0.2552 0.2180 0.2317 81,168 -0.00(-0.73%)
Dec 15, 2021 0.2420 0.2577 0.2319 0.2334 126,218 -0.03(-11.59%)
Dec 14, 2021 0.2790 0.2790 0.2517 0.2640 87,232 +0.00(+0.69%)
Dec 13, 2021 0.2829 0.2856 0.2602 0.2622 92,939 -0.02(-6.32%)
Dec 10, 2021 0.2795 0.2799 0.2665 0.2799 84,796 +0.01(+2.49%)
Dec 09, 2021 0.2906 0.2947 0.2731 0.2731 171,699 -0.03(-9.72%)
Dec 08, 2021 0.2958 0.3366 0.2609 0.3025 229,464 -0.01(-1.66%)
Dec 07, 2021 0.3176 0.3326 0.2961 0.3076 100,122 +0.01(+2.53%)
Dec 06, 2021 0.3093 0.3241 0.2950 0.3000 60,494 -0.02(-6.25%)
Dec 03, 2021 0.3640 0.3822 0.3054 0.3200 159,251 -0.03(-8.81%)
Dec 02, 2021 0.3990 0.3990 0.3400 0.3509 116,069 -0.03(-7.66%)
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.