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 (%)
Mar 31, 2022 0.2700 0.2800 0.2450 0.2450 77,788 -0.03(-9.26%)
Mar 30, 2022 0.2850 0.2850 0.2450 0.2700 76,844 +0.01(+1.89%)
Mar 29, 2022 0.2700 0.2700 0.2300 0.2650 163,517 +0.01(+1.92%)
Mar 28, 2022 0.2800 0.2900 0.2550 0.2600 123,118 -0.02(-7.14%)
Mar 25, 2022 0.3000 0.3000 0.2650 0.2800 168,489 +0.00(+0.00%)
Mar 24, 2022 0.2850 0.3050 0.2750 0.2800 190,250 -0.00(-1.75%)
Mar 23, 2022 0.2800 0.2900 0.2750 0.2850 97,825 +0.00(+0.00%)
Mar 22, 2022 0.3000 0.3100 0.2750 0.2850 229,542 -0.02(-5.00%)
Mar 21, 2022 0.3200 0.3300 0.2900 0.3000 275,982 +0.02(+5.26%)
Mar 18, 2022 0.3000 0.3100 0.2600 0.2850 133,586 -0.02(-6.56%)
Mar 17, 2022 0.3150 0.3150 0.3000 0.3050 101,600 +0.01(+1.67%)
Mar 16, 2022 0.3000 0.3200 0.3000 0.3000 174,010 +0.00(+0.00%)
Mar 15, 2022 0.3000 0.3200 0.2900 0.3000 54,502 -0.01(-3.23%)
Mar 14, 2022 0.3400 0.3400 0.3100 0.3100 156,648 -0.02(-4.62%)
Mar 11, 2022 0.3450 0.3450 0.3250 0.3250 45,755 -0.01(-2.99%)
Mar 10, 2022 0.3500 0.3600 0.3350 0.3350 83,925 +0.00(+0.00%)
Mar 09, 2022 0.3500 0.3600 0.3300 0.3350 51,530 +0.01(+1.52%)
Mar 08, 2022 0.3500 0.3500 0.3200 0.3300 110,922 +0.01(+3.13%)
Mar 07, 2022 0.3400 0.3500 0.3200 0.3200 71,041 -0.03(-8.57%)
Mar 04, 2022 0.3650 0.3700 0.3500 0.3500 25,057 -0.02(-4.11%)
Mar 03, 2022 0.3650 0.3850 0.3650 0.3650 35,616 +0.01(+1.39%)
Mar 02, 2022 0.3900 0.3950 0.3350 0.3600 89,194 -0.01(-2.70%)
Mar 01, 2022 0.3700 0.3800 0.3700 0.3700 80,818 -0.01(-1.33%)
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%)
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.