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 (%)
Jul 30, 2021 0.3300 0.3402 0.3100 0.3100 86,460 -0.03(-8.82%)
Jul 29, 2021 0.3440 0.3500 0.3300 0.3400 75,070 -0.01(-2.44%)
Jul 28, 2021 0.3600 0.3750 0.3485 0.3485 110,396 -0.01(-3.14%)
Jul 27, 2021 0.3700 0.3797 0.3489 0.3598 110,462 -0.02(-4.28%)
Jul 26, 2021 0.3600 0.4000 0.3536 0.3759 168,835 +0.03(+8.42%)
Jul 23, 2021 0.3691 0.3699 0.3335 0.3467 118,588 -0.02(-5.74%)
Jul 22, 2021 0.3400 0.4200 0.3400 0.3678 110,791 +0.00(+0.46%)
Jul 21, 2021 0.3762 0.4096 0.3600 0.3661 108,144 +0.01(+1.72%)
Jul 20, 2021 0.4072 0.4072 0.3556 0.3599 119,475 -0.03(-7.84%)
Jul 19, 2021 0.4500 0.4500 0.3900 0.3905 148,674 -0.05(-12.15%)
Jul 16, 2021 0.4650 0.4650 0.4054 0.4445 183,200 -0.01(-1.22%)
Jul 15, 2021 0.4415 0.4800 0.4351 0.4500 98,214 +0.01(+1.12%)
Jul 14, 2021 0.4800 0.5437 0.4293 0.4450 609,513 -0.05(-11.00%)
Jul 13, 2021 0.5112 0.5477 0.5000 0.5000 143,186 -0.03(-5.64%)
Jul 12, 2021 0.5644 0.5644 0.5267 0.5299 70,596 -0.02(-3.46%)
Jul 09, 2021 0.5300 0.5600 0.5300 0.5489 103,726 +0.02(+3.57%)
Jul 08, 2021 0.5100 0.5360 0.4900 0.5300 298,307 +0.02(+3.50%)
Jul 07, 2021 0.5173 0.5515 0.5121 0.5121 57,065 +0.01(+2.42%)
Jul 06, 2021 0.5500 0.5500 0.5000 0.5000 109,641 -0.05(-9.09%)
Jul 02, 2021 0.5620 0.6000 0.5280 0.5500 96,787 -0.03(-5.58%)
Jul 01, 2021 0.6000 0.6000 0.5670 0.5825 11,646 +0.01(+1.39%)
Jun 30, 2021 0.6216 0.6216 0.5500 0.5745 132,887 -0.04(-6.23%)
Jun 29, 2021 0.6300 0.6344 0.5936 0.6127 99,410 -0.02(-2.75%)
Jun 28, 2021 0.6700 0.6800 0.6300 0.6300 226,855 -0.02(-3.77%)
Jun 25, 2021 0.6456 0.6547 0.6389 0.6547 57,072 +0.01(+2.30%)
Jun 24, 2021 0.6787 0.6838 0.6400 0.6400 106,438 -0.04(-6.30%)
Jun 23, 2021 0.6475 0.6900 0.6300 0.6830 99,411 +0.04(+6.89%)
Jun 22, 2021 0.6799 0.6799 0.6115 0.6390 135,792 -0.08(-10.65%)
Jun 21, 2021 0.6101 0.7152 0.5807 0.7152 192,032 +0.09(+14.73%)
Jun 18, 2021 0.6500 0.6600 0.6234 0.6234 122,566 -0.04(-6.61%)
Jun 17, 2021 0.7198 0.7313 0.6600 0.6675 176,606 -0.05(-6.90%)
Jun 16, 2021 0.6877 0.8043 0.6842 0.7170 179,976 +0.05(+7.82%)
Jun 15, 2021 0.6190 0.6800 0.6190 0.6650 88,459 +0.03(+5.02%)
Jun 14, 2021 0.6290 0.6630 0.6007 0.6332 114,629 +0.05(+8.69%)
Jun 11, 2021 0.5900 0.6203 0.5793 0.5826 51,126 -0.04(-6.03%)
Jun 10, 2021 0.5740 0.6600 0.5730 0.6200 91,853 +0.04(+7.47%)
Jun 09, 2021 0.5959 0.6222 0.5603 0.5769 208,885 -0.04(-6.95%)
Jun 08, 2021 0.6230 0.6906 0.5900 0.6200 191,807 -0.04(-5.89%)
Jun 07, 2021 0.5670 0.6673 0.5507 0.6588 236,401 +0.09(+16.19%)
Jun 04, 2021 0.4950 0.5720 0.4950 0.5670 75,817 +0.07(+13.40%)
Jun 03, 2021 0.5506 0.5506 0.5000 0.5000 182,181 -0.05(-9.54%)
Jun 02, 2021 0.5460 0.5809 0.5390 0.5527 248,957 -0.01(-1.30%)
Jun 01, 2021 0.5730 0.5730 0.5342 0.5600 333,708 -0.03(-5.08%)
May 28, 2021 0.5440 0.6420 0.5440 0.5900 386,786 -0.01(-1.67%)
May 27, 2021 0.6550 0.7000 0.6000 0.6000 499,780 -0.08(-11.86%)
May 26, 2021 0.7400 0.7500 0.6800 0.6807 236,589 -0.05(-7.21%)
May 25, 2021 0.8400 0.8400 0.7203 0.7336 152,017 -0.07(-8.30%)
May 24, 2021 0.7600 0.8676 0.7600 0.8000 90,146 +0.02(+3.09%)
May 21, 2021 0.8242 0.9142 0.7700 0.7760 149,360 -0.00(-0.14%)
May 20, 2021 0.7400 0.7979 0.7371 0.7771 182,115 +0.03(+4.56%)
May 19, 2021 0.7100 0.7849 0.7100 0.7432 173,451 -0.05(-6.74%)
May 18, 2021 0.7300 0.8300 0.6500 0.7969 505,858 +0.07(+9.65%)
May 17, 2021 0.8845 0.9133 0.7150 0.7268 477,052 -0.15(-17.41%)
May 14, 2021 0.9104 0.9152 0.8306 0.8800 330,024 -0.01(-1.35%)
May 13, 2021 1.050 1.080 0.8612 0.8920 793,450 -0.19(-17.41%)
May 12, 2021 1.250 1.250 1.000 1.080 592,718 -0.15(-11.84%)
May 11, 2021 1.210 1.250 1.130 1.225 481,649 -0.04(-3.54%)
May 10, 2021 1.350 1.390 1.097 1.270 437,375 -0.10(-7.30%)
May 07, 2021 1.390 1.420 1.350 1.370 105,197 +0.01(+0.74%)
May 06, 2021 1.430 1.434 1.350 1.360 228,427 -0.07(-4.90%)
May 05, 2021 1.610 1.610 1.430 1.430 144,848 -0.04(-2.72%)
May 04, 2021 1.480 1.530 1.410 1.470 347,644 +0.05(+3.48%)
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.