Skip to main content
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 (%)
Nov 30, 2021 0.5000 0.5200 0.4950 0.5100 146,345 +0.02(+4.08%)
Nov 29, 2021 0.5700 0.5700 0.4900 0.4900 152,076 -0.05(-9.26%)
Nov 26, 2021 0.5100 0.5700 0.5100 0.5400 63,269 +0.01(+1.89%)
Nov 25, 2021 0.5100 0.6000 0.5000 0.5300 107,929 +0.00(+0.00%)
Nov 24, 2021 0.4600 0.5300 0.4600 0.5300 67,963 +0.07(+15.22%)
Nov 23, 2021 0.4900 0.4900 0.4600 0.4600 94,669 -0.03(-6.12%)
Nov 22, 2021 0.5500 0.6000 0.4900 0.4900 135,204 -0.06(-10.91%)
Nov 19, 2021 0.5000 0.5500 0.4800 0.5500 42,663 +0.07(+13.40%)
Nov 18, 2021 0.5200 0.4900 0.4850 0.4850 61,275 -0.03(-4.90%)
Nov 17, 2021 0.5400 0.5400 0.4900 0.5100 231,645 -0.03(-5.56%)
Nov 16, 2021 0.6300 0.6400 0.5300 0.5400 329,978 -0.07(-11.48%)
Nov 15, 2021 0.6600 0.6700 0.6100 0.6100 154,219 -0.01(-1.61%)
Nov 12, 2021 0.6500 0.6900 0.6200 0.6200 277,533 -0.04(-6.06%)
Nov 11, 2021 0.6400 0.6900 0.6200 0.6600 160,643 +0.01(+1.54%)
Nov 10, 2021 0.6300 0.6500 850,423 +0.07(+12.07%)
Nov 09, 2021 0.5600 0.5800 0.5300 0.5800 218,395 +0.02(+3.57%)
Nov 08, 2021 0.5600 0.6700 0.5500 0.5600 541,971 +0.00(+0.00%)
Nov 05, 2021 0.5300 0.5800 0.5000 0.5600 292,039 +0.07(+14.29%)
Nov 04, 2021 0.4850 0.4900 0.4550 0.4900 98,891 +0.02(+4.26%)
Nov 03, 2021 0.4200 0.5000 0.4200 0.4700 473,097 +0.06(+16.05%)
Nov 02, 2021 0.4550 0.4650 0.4050 0.4050 126,357 -0.04(-10.00%)
Nov 01, 2021 0.4100 0.4700 0.4150 0.4500 193,022 +0.04(+8.43%)
Oct 29, 2021 0.3550 0.4200 0.3350 0.4150 237,686 +0.07(+22.06%)
Oct 28, 2021 0.3600 0.3600 0.3400 0.3400 110,139 -0.00(-1.45%)
Oct 27, 2021 0.3400 0.3550 0.3400 0.3450 96,200 +0.00(+1.47%)
Oct 26, 2021 0.3400 0.3400 59,104 +0.00(+0.00%)
Oct 25, 2021 0.3800 0.3900 0.3400 0.3400 171,314 -0.05(-13.92%)
Oct 22, 2021 0.4200 0.4300 0.3800 0.3950 137,487 -0.04(-10.23%)
Oct 21, 2021 0.4500 0.4850 0.4000 0.4400 235,604 -0.01(-2.22%)
Oct 20, 2021 0.3450 0.4600 0.3300 0.4500 383,901 +0.11(+30.43%)
Oct 19, 2021 0.3200 0.3550 0.3100 0.3450 315,139 +0.03(+9.52%)
Oct 18, 2021 0.3000 0.3250 0.3000 0.3150 160,981 +0.03(+8.62%)
Oct 15, 2021 0.2800 0.3000 0.2700 0.2900 121,836 +0.01(+3.57%)
Oct 14, 2021 0.2900 0.2950 0.2700 0.2800 129,361 -0.01(-3.45%)
Oct 13, 2021 0.3300 0.3300 0.2900 0.2900 91,114 -0.02(-4.92%)
Oct 12, 2021 0.2900 0.3300 0.2900 0.3050 339,593 +0.02(+5.17%)
Oct 08, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 07, 2021 0.3100 0.3200 0.2700 0.2900 202,739 +0.01(+3.57%)
Oct 06, 2021 0.2600 0.2900 0.2600 0.2800 141,617 -0.00(-1.75%)
Oct 05, 2021 0.2800 0.3000 0.2600 0.2850 237,734 -0.02(-5.00%)
Oct 04, 2021 0.3100 0.3100 0.2750 0.3000 490,722 -0.04(-11.76%)
Oct 01, 2021 0.3400 0.3500 0.3300 0.3400 60,546 -0.01(-2.86%)
Sep 30, 2021 0.3700 0.3700 0.3300 0.3500 373,224 -0.02(-5.41%)
Sep 29, 2021 0.3900 0.4000 0.3600 0.3700 130,023 -0.02(-3.90%)
Sep 28, 2021 0.3900 0.3900 0.3800 0.3850 70,869 -0.01(-1.28%)
Sep 27, 2021 0.3900 0.4100 0.3750 0.3900 123,709 +0.00(+0.00%)
Sep 24, 2021 0.3900 0.4100 0.3800 0.3900 117,924 -0.01(-2.50%)
Sep 23, 2021 0.3550 0.4200 0.3500 0.4000 457,790 +0.05(+14.29%)
Sep 22, 2021 0.3500 0.3550 0.3300 0.3500 379,482 +0.00(+0.00%)
Sep 21, 2021 0.3550 0.3750 0.3400 0.3500 224,197 +0.00(+0.00%)
Sep 20, 2021 0.3750 0.3750 0.3200 0.3500 536,020 -0.04(-10.26%)
Sep 17, 2021 0.4000 0.4000 0.3700 0.3900 139,643 +0.00(+0.00%)
Sep 16, 2021 0.4000 0.4100 0.3900 0.3900 75,073 -0.02(-4.88%)
Sep 15, 2021 0.4200 0.4200 0.3900 0.4100 145,631 +0.00(+0.00%)
Sep 14, 2021 0.4200 0.4400 0.4100 0.4100 49,628 -0.01(-1.20%)
Sep 13, 2021 0.4500 0.4500 0.4150 0.4150 68,922 -0.03(-5.68%)
Sep 10, 2021 0.4500 0.4500 0.4200 0.4400 82,360 +0.02(+3.53%)
Sep 09, 2021 0.4100 0.4400 0.4100 0.4250 110,302 +0.02(+3.66%)
Sep 08, 2021 0.4300 0.4350 0.4000 0.4100 236,565 -0.03(-5.75%)
Sep 07, 2021 0.4600 0.4700 0.4250 0.4350 220,291 -0.03(-5.43%)
Sep 03, 2021 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Sep 02, 2021 0.4950 0.5000 0.4700 0.4700 79,392 -0.01(-1.05%)
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.