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

Cloud Nine Web3 Technologies Inc (OP: CLGUF )

N/A 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 (%)
Aug 31, 2022 0.0670 0.0712 0.0670 0.0712 5,968 +0.01(+19.46%)
Aug 30, 2022 0.0700 0.0707 0.0596 0.0596 14,547 -0.01(-14.86%)
Aug 29, 2022 0.0700 0.0734 0.0700 0.0700 11,925 -0.00(-6.67%)
Aug 26, 2022 0.0734 0.0760 0.0734 0.0750 13,120 -0.00(-4.58%)
Aug 25, 2022 0.0800 0.0860 0.0786 0.0786 30,014 -0.01(-7.42%)
Aug 24, 2022 0.0786 0.0849 0.0786 0.0849 4,000 +0.01(+6.66%)
Aug 23, 2022 0.0823 0.0858 0.0750 0.0796 90,014 +0.00(+6.13%)
Aug 22, 2022 0.0680 0.0802 0.0680 0.0750 2,400 -0.00(-3.72%)
Aug 19, 2022 0.0802 0.0824 0.0779 0.0779 31,694 -0.01(-8.35%)
Aug 17, 2022 0.0850 20 +0.00(+4.04%)
Aug 16, 2022 0.0800 0.0840 0.0800 0.0817 18,400 +0.00(+1.11%)
Aug 15, 2022 0.0830 0.0840 0.0808 0.0808 43,517 -0.00(-2.65%)
Aug 12, 2022 0.0830 0.0830 0.0781 0.0830 19,700 +0.00(+3.49%)
Aug 11, 2022 0.0870 0.0870 0.0783 0.0802 45,906 +0.00(+0.25%)
Aug 10, 2022 0.0840 0.0840 0.0770 0.0800 25,767 +0.00(+1.27%)
Aug 09, 2022 0.0753 0.0790 0.0727 0.0790 6,260 -0.00(-0.13%)
Aug 08, 2022 0.0642 0.0791 0.0642 0.0791 32,200 +0.01(+8.80%)
Aug 05, 2022 0.0727 0.0840 0.0727 0.0727 19,403 -0.01(-13.45%)
Aug 04, 2022 0.0781 0.0840 0.0765 0.0840 1,950 +0.01(+9.80%)
Aug 03, 2022 0.0780 0.0840 0.0708 0.0765 60,810 -0.00(-2.80%)
Aug 02, 2022 0.0733 0.0787 0.0733 0.0787 4,277 +0.00(+0.64%)
Aug 01, 2022 0.0778 0.0826 0.0778 0.0782 17,238 +0.01(+7.12%)
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%)
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.