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 (%)
Sep 30, 2022 0.0549 0.0549 0.0500 0.0500 4,200 -0.00(-1.19%)
Sep 29, 2022 0.0549 0.0549 0.0452 0.0506 2,279 +0.01(+25.87%)
Sep 28, 2022 0.0463 0.0469 0.0402 0.0402 50,067 +0.00(+0.50%)
Sep 26, 2022 0.0400 0 -0.00(-9.09%)
Sep 23, 2022 0.0617 0.0617 0.0440 0.0440 72,806 -0.01(-18.52%)
Sep 22, 2022 0.0540 0.0540 0.0540 0.0540 1,580 +0.00(+4.05%)
Sep 21, 2022 0.0516 0.0600 0.0516 0.0519 104,148 -0.00(-4.60%)
Sep 20, 2022 0.0523 0.0576 0.0523 0.0544 17,249 -0.00(-5.56%)
Sep 19, 2022 0.0565 0.0576 0.0565 0.0576 29,134 +0.00(+0.70%)
Sep 16, 2022 0.0557 0.0617 0.0550 0.0572 5,550 +0.00(+7.92%)
Sep 15, 2022 0.0610 0.0620 0.0530 0.0530 6,368 -0.00(-1.49%)
Sep 14, 2022 0.0570 0.0596 0.0538 0.0538 29,413 -0.01(-12.94%)
Sep 13, 2022 0.0661 0.0661 0.0618 0.0618 15,909 -0.01(-10.82%)
Sep 12, 2022 0.0655 0.0825 0.0635 0.0693 23,691 +0.01(+8.62%)
Sep 08, 2022 0.0638 73 -0.00(-1.09%)
Sep 07, 2022 0.0645 0.0697 0.0645 0.0645 272 +0.00(+7.32%)
Sep 06, 2022 0.0600 0.0671 0.0600 0.0601 16,620 -0.00(-6.82%)
Sep 02, 2022 0.0700 0.0700 0.0590 0.0645 9,940 -0.00(-0.77%)
Sep 01, 2022 0.0567 0.0650 0.0556 0.0650 42,945 -0.01(-8.71%)
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%)
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.