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 28, 2023 0.1499 0.1500 0.1348 0.1500 58,973 +0.01(+7.14%)
Apr 27, 2023 0.1340 0.1400 0.1274 0.1400 28,493 +0.01(+3.70%)
Apr 26, 2023 0.1322 0.1350 0.1293 0.1350 49,509 +0.01(+4.41%)
Apr 25, 2023 0.1087 0.1303 0.1087 0.1293 30,273 +0.02(+15.45%)
Apr 24, 2023 0.1132 0.1132 0.1099 0.1120 8,859 -0.01(-4.27%)
Apr 21, 2023 0.0930 0.1250 0.0930 0.1170 22,588 +0.02(+17.00%)
Apr 20, 2023 0.1100 0.1100 0.1000 0.1000 11,740 -0.01(-9.09%)
Apr 19, 2023 0.0994 0.1100 0.0994 0.1100 17,192 +0.02(+17.02%)
Apr 18, 2023 0.0875 0.0940 0.0838 0.0940 34,905 +0.01(+10.98%)
Apr 17, 2023 0.0845 0.0847 0.0845 0.0847 3,730 +0.00(+4.57%)
Apr 14, 2023 0.0660 0.0866 0.0660 0.0810 49,227 -0.01(-6.25%)
Apr 13, 2023 0.0920 0.0920 0.0864 0.0864 5,370 -0.01(-5.88%)
Apr 12, 2023 0.1080 0.1080 0.0918 0.0918 29,432 -0.01(-7.37%)
Apr 11, 2023 0.0989 0.0991 0.0925 0.0991 34,863 +0.00(+1.12%)
Apr 10, 2023 0.1104 0.1300 0.0980 0.0980 89,133 +0.01(+8.89%)
Apr 06, 2023 0.0791 0.1263 0.0736 0.0900 58,628 +0.02(+20.97%)
Apr 05, 2023 0.0550 0.0744 0.0550 0.0744 40,747 +0.03(+51.84%)
Apr 04, 2023 0.0490 0.0490 0.0490 0.0490 10,000 +0.00(+10.11%)
Apr 03, 2023 0.0489 0.0489 0.0440 0.0445 6,800 +0.00(+5.45%)
Mar 31, 2023 0.0473 0.0473 0.0390 0.0422 13,280 +0.00(+0.00%)
Mar 30, 2023 0.0422 0.0422 0.0422 0.0422 3,052 +0.00(+6.84%)
Mar 29, 2023 0.0395 0.0429 0.0395 0.0395 19,500 -0.01(-19.39%)
Mar 28, 2023 0.0490 0.0490 0.0490 0.0490 8,500 +0.01(+18.64%)
Mar 27, 2023 0.0413 0.0413 0.0402 0.0413 4,707 -0.00(-8.22%)
Mar 24, 2023 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+8.43%)
Mar 23, 2023 0.0415 0.0415 0.0415 0.0415 2,030 +0.00(+0.00%)
Mar 22, 2023 0.0415 0.0415 0.0415 0.0415 600 +0.00(+13.39%)
Mar 21, 2023 0.0310 0.0366 0.0310 0.0366 3,600 +0.00(+15.46%)
Mar 20, 2023 0.0440 0.0440 0.0317 0.0317 5,000 -0.01(-20.95%)
Mar 17, 2023 0.0371 0.0446 0.0360 0.0401 12,779 +0.01(+27.71%)
Mar 16, 2023 0.0422 0.0422 0.0314 0.0314 4,726 -0.00(-10.54%)
Mar 15, 2023 0.0387 0.0421 0.0351 0.0351 14,000 -0.00(-12.25%)
Mar 13, 2023 0.0400 0 +0.00(+5.26%)
Mar 10, 2023 0.0380 0.0380 0.0380 0.0380 17,631 -0.00(-5.00%)
Mar 09, 2023 0.0388 0.0400 0.0388 0.0400 17,400 +0.00(+6.10%)
Mar 08, 2023 0.0383 0.0410 0.0377 0.0377 1,010 -0.00(-4.80%)
Mar 07, 2023 0.0396 0.0396 0.0396 0.0396 2,800 +0.00(+0.00%)
Mar 06, 2023 0.0428 0.0428 0.0396 0.0396 38,300 -0.00(-7.04%)
Mar 03, 2023 0.0426 0.0426 0.0426 0.0426 1,000 +0.00(+7.30%)
Mar 02, 2023 0.0397 0.0397 0.0397 0.0397 175 -0.00(-0.25%)
Mar 01, 2023 0.0380 0.0398 0.0380 0.0398 10,598 +0.00(+5.85%)
Feb 28, 2023 0.0477 0.0480 0.0376 0.0376 57,000 -0.01(-12.76%)
Feb 24, 2023 0.0431 0 -0.00(-10.21%)
Feb 23, 2023 0.0500 0.0500 0.0480 0.0480 25,408 -0.00(-0.41%)
Feb 22, 2023 0.0500 0.0500 0.0475 0.0482 31,682 -0.00(-5.49%)
Feb 21, 2023 0.0479 0.0610 0.0479 0.0510 36,610 +0.00(+0.39%)
Feb 16, 2023 0.0508 0 -0.01(-11.50%)
Feb 15, 2023 0.0508 0.0574 0.0508 0.0574 496 +0.00(+6.10%)
Feb 14, 2023 0.0557 0.0557 0.0541 0.0541 4,827 +0.00(+0.19%)
Feb 13, 2023 0.0540 0.0540 0.0540 0.0540 129 -0.01(-10.15%)
Feb 09, 2023 0.0601 12 +0.00(+3.62%)
Feb 08, 2023 0.0459 0.0580 0.0459 0.0580 742 +0.01(+21.34%)
Feb 07, 2023 0.0572 0.0679 0.0478 0.0478 63,831 -0.02(-25.43%)
Feb 03, 2023 0.0641 1,000 +0.00(+1.26%)
Feb 02, 2023 0.0739 0.0780 0.0633 0.0633 57,053 -0.01(-11.72%)
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.