Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloud Nine Web3 Technologies Inc (CSE: CNI )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, May 17, 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 0.4250 0.4250 0.3750 0.3750 242,492 -0.02(-5.06%)
Feb 25, 2022 0.4050 0.4200 0.3950 0.3950 231,900 +0.02(+3.95%)
Feb 24, 2022 0.4350 0.4400 0.3800 0.3800 583,296 -0.09(-18.28%)
Feb 23, 2022 0.5000 0.5000 0.4400 0.4650 458,100 -0.01(-3.12%)
Feb 22, 2022 0.5200 0.5200 0.4800 0.4800 151,344 -0.04(-7.69%)
Feb 18, 2022 0.5200 0 +0.01(+1.96%)
Feb 17, 2022 0.5100 0.5500 0.5000 0.5100 286,660 +0.00(+0.00%)
Feb 16, 2022 0.4850 0.5400 0.4850 0.5100 697,762 +0.07(+15.91%)
Feb 15, 2022 0.4200 0.4450 0.3850 0.4400 363,995 +0.03(+7.32%)
Feb 14, 2022 0.4200 0.4300 0.4000 0.4100 100,529 -0.01(-2.38%)
Feb 11, 2022 0.4400 0.4450 0.4150 0.4200 59,847 +0.01(+1.20%)
Feb 10, 2022 0.4500 0.4500 0.4150 0.4150 78,317 -0.02(-4.60%)
Feb 09, 2022 0.4300 0.4550 0.4100 0.4350 81,886 +0.01(+1.16%)
Feb 08, 2022 0.4100 0.4350 0.4100 0.4300 30,282 +0.00(+0.00%)
Feb 07, 2022 0.4500 0.4500 0.4100 0.4300 63,993 +0.01(+2.38%)
Feb 04, 2022 0.4400 0.4500 0.4200 0.4200 69,796 +0.00(+0.00%)
Feb 03, 2022 0.4500 0.4200 88,283 +0.01(+3.70%)
Feb 02, 2022 0.4500 0.4600 0.4000 0.4050 114,893 -0.02(-5.81%)
Feb 01, 2022 0.4000 0.4650 0.4000 0.4300 81,468 -0.01(-2.27%)
Jan 31, 2022 0.4050 0.4800 0.4050 0.4400 175,645 +0.02(+3.53%)
Jan 28, 2022 0.3700 0.4250 0.3700 0.4250 63,786 +0.03(+8.97%)
Jan 27, 2022 0.4000 0.4050 0.3900 0.3900 65,851 +0.02(+4.00%)
Jan 26, 2022 0.3800 0.3900 0.3750 0.3750 42,062 +0.02(+5.63%)
Jan 25, 2022 0.3500 0.3700 0.3250 0.3550 67,426 +0.03(+9.23%)
Jan 24, 2022 0.3500 0.3500 0.3050 0.3250 156,703 -0.01(-1.52%)
Jan 21, 2022 0.3450 0.3650 0.3200 0.3300 214,016 -0.02(-5.71%)
Jan 20, 2022 0.3950 0.3950 0.3400 0.3500 507,646 -0.03(-7.89%)
Jan 19, 2022 0.4000 0.4000 0.3800 0.3800 90,701 -0.01(-2.56%)
Jan 18, 2022 0.4000 0.4100 0.3900 0.3900 29,164 -0.01(-2.50%)
Jan 17, 2022 0.4000 0.4200 0.4000 0.4000 48,430 +0.01(+2.56%)
Jan 14, 2022 0.3900 0.3950 0.3800 0.3900 71,512 +0.01(+1.30%)
Jan 13, 2022 0.3950 0.4100 0.3850 0.3850 64,502 +0.00(+0.00%)
Jan 12, 2022 0.4100 0.4100 0.3800 0.3850 54,285 -0.02(-6.10%)
Jan 11, 2022 0.4500 0.4500 0.4000 0.4100 157,473 -0.04(-8.89%)
Jan 10, 2022 0.4550 0.4650 0.4500 0.4500 109,160 -0.02(-3.23%)
Jan 07, 2022 0.4850 0.5300 0.4600 0.4650 161,185 -0.00(-1.06%)
Jan 06, 2022 0.4000 0.4850 0.4000 0.4700 363,567 +0.07(+17.50%)
Jan 05, 2022 0.4000 0.4250 0.3750 0.4000 103,638 +0.04(+11.11%)
Jan 04, 2022 0.3650 0.4300 0.3500 0.3600 436,703 +0.06(+20.00%)
Dec 31, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2021 0.2950 0.3350 0.2900 0.3000 112,775 +0.02(+9.09%)
Dec 29, 2021 0.3150 0.3350 0.2750 0.2750 175,610 -0.05(-16.67%)
Dec 24, 2021 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Dec 23, 2021 0.3150 0.3400 0.3150 0.3200 112,951 +0.01(+3.23%)
Dec 22, 2021 0.3100 0.3100 0.3000 0.3100 33,795 +0.01(+3.33%)
Dec 21, 2021 0.3000 0.3100 0.3000 0.3000 22,358 +0.01(+1.69%)
Dec 20, 2021 0.3000 0.3150 0.2950 0.2950 48,681 -0.01(-3.28%)
Dec 17, 2021 0.3000 0.3100 0.2950 0.3050 69,036 -0.01(-1.61%)
Dec 16, 2021 0.3000 0.3350 0.2900 0.3100 165,593 +0.02(+5.08%)
Dec 15, 2021 0.3550 0.3550 0.2950 0.2950 298,854 -0.04(-10.61%)
Dec 14, 2021 0.3500 0.3500 0.3200 0.3300 214,335 -0.01(-2.94%)
Dec 13, 2021 0.3550 0.3650 0.3400 0.3400 85,498 -0.00(-1.45%)
Dec 10, 2021 0.3450 0.3550 0.3400 0.3450 161,405 -0.01(-1.43%)
Dec 09, 2021 0.3900 0.3900 0.3450 0.3500 110,876 -0.02(-5.41%)
Dec 08, 2021 0.3700 0.3700 0.3400 0.3700 248,805 -0.01(-2.63%)
Dec 07, 2021 0.3800 0.4100 0.3800 0.3800 72,496 +0.00(+0.00%)
Dec 06, 2021 0.4200 0.4200 0.3750 0.3800 66,141 -0.03(-6.17%)
Dec 03, 2021 0.4600 0.4800 0.4000 0.4050 304,447 -0.03(-7.95%)
Dec 02, 2021 0.4800 0.5000 0.4300 0.4400 91,536 -0.04(-8.33%)
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.