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 (%)
Apr 30, 2021 1.365 1.430 1.320 1.340 90,100 +0.01(+0.75%)
Apr 29, 2021 1.360 1.520 1.250 1.330 561,532 -0.00(-0.19%)
Apr 28, 2021 1.300 1.340 1.161 1.333 396,860 +0.02(+1.72%)
Apr 27, 2021 1.435 1.470 1.300 1.310 411,229 -0.13(-9.25%)
Apr 26, 2021 1.500 1.500 1.380 1.444 413,588 -0.01(-0.45%)
Apr 23, 2021 1.490 1.490 1.390 1.450 332,900 -0.06(-3.97%)
Apr 22, 2021 1.500 1.610 1.440 1.510 439,315 +0.01(+0.70%)
Apr 21, 2021 1.725 1.730 1.400 1.500 698,757 -0.23(-13.07%)
Apr 20, 2021 1.950 1.980 1.655 1.725 607,936 -0.21(-10.66%)
Apr 19, 2021 1.870 1.970 1.810 1.931 576,966 +0.06(+3.26%)
Apr 16, 2021 1.970 1.970 1.696 1.870 731,400 +0.00(+0.00%)
Apr 15, 2021 1.590 1.900 1.545 1.870 1,304,036 +0.17(+9.68%)
Apr 14, 2021 1.650 1.830 1.650 1.705 339,307 +0.01(+0.29%)
Apr 13, 2021 1.700 1.700 1.630 1.700 338,882 +0.01(+0.59%)
Apr 12, 2021 1.840 1.840 1.650 1.690 207,437 +0.04(+2.31%)
Apr 09, 2021 1.710 1.710 1.630 1.652 153,100 -0.01(-0.47%)
Apr 08, 2021 1.705 1.750 1.595 1.660 381,196 -0.05(-3.13%)
Apr 07, 2021 1.660 1.880 1.550 1.713 637,590 +0.08(+5.14%)
Apr 06, 2021 1.800 2.025 1.570 1.629 339,728 -0.05(-2.82%)
Apr 05, 2021 1.610 1.720 1.549 1.677 568,529 +0.13(+8.17%)
Apr 01, 2021 1.440 1.550 1.388 1.550 142,100 +0.20(+14.87%)
Mar 31, 2021 1.350 1.450 1.290 1.349 128,953 -0.00(-0.04%)
Mar 30, 2021 1.571 1.600 1.322 1.350 211,151 -0.21(-13.46%)
Mar 29, 2021 2.040 2.040 1.500 1.560 430,203 -0.26(-14.29%)
Mar 26, 2021 1.720 1.850 1.420 1.820 347,100 +0.41(+29.08%)
Mar 25, 2021 1.648 1.880 1.330 1.410 254,023 -0.25(-15.06%)
Mar 24, 2021 2.115 2.115 1.626 1.660 135,768 -0.32(-16.29%)
Mar 23, 2021 2.100 2.330 1.593 1.983 337,951 -0.04(-1.83%)
Mar 22, 2021 1.905 2.100 1.905 2.020 368,712 +0.22(+12.22%)
Mar 19, 2021 1.660 1.800 1.653 1.800 40,500 +0.17(+10.43%)
Mar 18, 2021 1.660 1.750 1.630 1.630 18,215 +0.22(+15.60%)
Mar 17, 2021 1.410 1.410 1.410 68 +0.00(+0.00%)
Mar 16, 2021 1.500 1.500 1.410 1.410 12,546 -0.03(-2.08%)
Mar 15, 2021 1.440 1.440 1.440 1.440 223 +0.04(+2.86%)
Mar 12, 2021 1.413 1.413 1.390 1.400 18,900 -0.03(-2.10%)
Mar 11, 2021 1.401 1.430 1.400 1.430 5,206 +0.05(+3.62%)
Mar 10, 2021 1.350 1.430 1.300 1.380 52,382 +0.09(+6.98%)
Mar 09, 2021 1.323 1.323 1.290 1.290 26,000 -0.00(-0.22%)
Mar 08, 2021 1.280 1.750 1.280 1.293 3,841 +0.04(+3.43%)
Mar 05, 2021 1.059 1.250 1.059 1.250 1,600 +0.05(+4.17%)
Mar 04, 2021 1.310 1.310 1.180 1.200 43,300 -0.10(-7.69%)
Mar 03, 2021 1.374 1.380 1.300 1.300 11,590 -0.12(-8.45%)
Mar 02, 2021 1.486 1.502 1.420 1.420 8,346 -0.08(-5.33%)
Mar 01, 2021 1.476 1.500 1.470 1.500 10,130 +0.10(+7.14%)
Feb 26, 2021 1.480 1.480 1.400 1.400 93,100 -0.07(-4.76%)
Feb 25, 2021 1.430 1.492 1.400 1.470 52,048 +0.04(+2.80%)
Feb 24, 2021 1.404 1.472 1.404 1.430 19,431 +0.05(+3.62%)
Feb 23, 2021 1.470 1.500 1.100 1.380 26,310 -0.11(-7.38%)
Feb 22, 2021 1.653 1.660 1.198 1.490 65,701 -0.16(-9.61%)
Feb 19, 2021 1.640 1.690 1.620 1.649 26,700 +0.07(+4.34%)
Feb 18, 2021 1.740 1.740 1.580 1.580 41,865 -0.08(-4.82%)
Feb 17, 2021 1.741 1.768 1.660 1.660 22,587 +0.17(+11.41%)
Feb 16, 2021 1.430 1.490 1.403 1.490 20,207 +0.15(+11.19%)
Feb 12, 2021 1.330 1.450 1.310 1.340 71,500 +0.19(+16.52%)
Feb 11, 2021 0.9706 1.166 0.9661 1.150 46,560 +0.21(+21.94%)
Feb 10, 2021 0.9449 0.9513 0.9431 0.9431 4,200 +0.06(+6.53%)
Feb 09, 2021 0.8400 0.8853 0.8136 0.8853 8,211 +0.07(+8.87%)
Feb 08, 2021 0.7700 0.8132 0.7700 0.8132 8,145 +0.10(+13.42%)
Feb 05, 2021 0.7011 0.7251 0.6775 0.7170 22,000 +0.11(+18.53%)
Feb 04, 2021 0.6049 0.6049 0.5645 0.6049 2,900 +0.02(+3.56%)
Feb 03, 2021 0.5530 0.5841 0.5361 0.5841 12,500 +0.06(+10.58%)
Feb 02, 2021 0.5349 0.5350 0.5280 0.5282 3,000 +0.09(+19.96%)
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.