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 29, 2022 0.0736 0.0793 0.0730 0.0730 19,352 +0.01(+11.62%)
Jul 28, 2022 0.0654 0.0654 0.0654 0.0654 10,574 -0.01(-13.83%)
Jul 27, 2022 0.0708 0.0815 0.0708 0.0759 8,356 +0.00(+0.00%)
Jul 26, 2022 0.0820 0.0820 0.0738 0.0759 27,969 -0.00(-5.13%)
Jul 25, 2022 0.0720 0.0840 0.0720 0.0800 8,216 +0.00(+6.38%)
Jul 22, 2022 0.0758 0.0758 0.0752 0.0752 1,200 -0.00(-0.27%)
Jul 21, 2022 0.0788 0.0788 0.0729 0.0754 15,853 +0.00(+0.53%)
Jul 20, 2022 0.0700 0.0758 0.0686 0.0750 14,090 +0.01(+13.81%)
Jul 19, 2022 0.0633 0.0733 0.0633 0.0659 64,629 +0.00(+7.68%)
Jul 18, 2022 0.0790 0.0790 0.0612 0.0612 4,256 -0.01(-16.16%)
Jul 15, 2022 0.0707 0.0744 0.0616 0.0730 7,000 +0.00(+5.49%)
Jul 14, 2022 0.0687 0.0720 0.0652 0.0692 9,380 -0.00(-5.08%)
Jul 13, 2022 0.0656 0.0729 0.0617 0.0729 10,735 -0.00(-2.80%)
Jul 12, 2022 0.0700 0.0750 0.0700 0.0750 15,415 -0.01(-8.87%)
Jul 11, 2022 0.0630 0.0840 0.0630 0.0823 28,148 -0.00(-2.14%)
Jul 08, 2022 0.0788 0.0845 0.0788 0.0841 6,240 +0.01(+11.69%)
Jul 07, 2022 0.0759 0.0796 0.0753 0.0753 28,520 +0.01(+15.67%)
Jul 06, 2022 0.0728 0.0728 0.0651 0.0651 3,280 +0.00(+0.93%)
Jul 05, 2022 0.0750 0.0750 0.0640 0.0645 115,173 -0.02(-19.38%)
Jul 01, 2022 0.0757 0.0830 0.0700 0.0800 16,030 +0.00(+5.26%)
Jun 30, 2022 0.0863 0.0865 0.0760 0.0760 11,318 -0.01(-10.59%)
Jun 29, 2022 0.0776 0.0850 0.0776 0.0850 6,675 -0.00(-5.56%)
Jun 28, 2022 0.0870 0.0930 0.0868 0.0900 18,170 +0.01(+13.49%)
Jun 27, 2022 0.0930 0.0930 0.0793 0.0793 15,074 -0.01(-6.38%)
Jun 24, 2022 0.0900 0.0903 0.0800 0.0847 11,390 +0.00(+1.93%)
Jun 23, 2022 0.0936 0.0936 0.0831 0.0831 2,070 -0.01(-9.18%)
Jun 22, 2022 0.0915 0.0915 0.0915 0.0915 1,500 +0.00(+2.81%)
Jun 21, 2022 0.0968 0.0980 0.0888 0.0890 49,860 -0.01(-7.00%)
Jun 17, 2022 0.0875 0.0957 0.0830 0.0957 74,985 +0.00(+1.27%)
Jun 16, 2022 0.0886 0.0979 0.0886 0.0945 17,029 -0.00(-3.87%)
Jun 15, 2022 0.0959 0.0983 0.0890 0.0983 9,354 +0.01(+6.39%)
Jun 14, 2022 0.0928 0.1007 0.0850 0.0924 42,669 +0.00(+2.90%)
Jun 13, 2022 0.0939 0.0950 0.0893 0.0898 28,943 -0.01(-11.79%)
Jun 10, 2022 0.0990 0.1018 0.0917 0.1018 39,744 +0.00(+2.00%)
Jun 09, 2022 0.0889 0.1029 0.0889 0.0998 41,471 +0.00(+0.00%)
Jun 08, 2022 0.1040 0.1040 0.0931 0.0998 80,700 +0.00(+4.61%)
Jun 07, 2022 0.0856 0.1050 0.0856 0.0954 2,589 -0.00(-4.60%)
Jun 06, 2022 0.1089 0.1089 0.0952 0.1000 19,293 +0.00(+0.81%)
Jun 03, 2022 0.0999 0.1003 0.0950 0.0992 1,200 -0.00(-3.88%)
Jun 02, 2022 0.1050 0.1095 0.1032 0.1032 51,850 +0.00(+3.20%)
Jun 01, 2022 0.1119 0.1188 0.1000 0.1000 23,504 +0.00(+0.00%)
May 31, 2022 0.0944 0.1000 0.0930 0.1000 19,661 +0.01(+6.04%)
May 27, 2022 0.0953 0.0960 0.0887 0.0943 36,451 -0.00(-3.68%)
May 26, 2022 0.0918 0.0979 0.0880 0.0979 34,721 -0.00(-0.91%)
May 25, 2022 0.1059 0.1059 0.0988 0.0988 14,340 -0.00(-0.40%)
May 24, 2022 0.0940 0.1100 0.0925 0.0992 35,485 -0.00(-1.29%)
May 23, 2022 0.1005 0.1005 0.0889 0.1005 2,347 +0.00(+0.60%)
May 20, 2022 0.1112 0.1152 0.0999 0.0999 39,555 -0.01(-5.31%)
May 19, 2022 0.1124 0.1276 0.1000 0.1055 33,239 -0.02(-13.95%)
May 18, 2022 0.1225 0.1248 0.1070 0.1226 20,205 -0.01(-5.40%)
May 17, 2022 0.1250 0.1296 0.1207 0.1296 8,804 +0.01(+8.45%)
May 16, 2022 0.1040 0.1359 0.1040 0.1195 11,049 -0.00(-0.42%)
May 13, 2022 0.1064 0.1258 0.1064 0.1200 79,351 -0.00(-3.46%)
May 12, 2022 0.1201 0.1300 0.1141 0.1243 7,923 +0.01(+8.94%)
May 11, 2022 0.1182 0.1289 0.1141 0.1141 8,619 -0.01(-6.48%)
May 10, 2022 0.1204 0.1338 0.1129 0.1220 42,667 -0.01(-9.09%)
May 09, 2022 0.1384 0.1384 0.1199 0.1342 6,944 +0.00(+2.44%)
May 06, 2022 0.1306 0.1458 0.1210 0.1310 32,867 -0.01(-4.10%)
May 05, 2022 0.1368 0.1508 0.1300 0.1366 15,792 +0.01(+5.08%)
May 04, 2022 0.1425 0.1425 0.1226 0.1300 15,502 +0.00(+0.00%)
May 03, 2022 0.1418 0.1418 0.1286 0.1300 7,182 -0.01(-7.14%)
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.