Skip to main content
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 (%)
Aug 31, 2021 0.4200 0.4252 0.3900 0.3930 78,955 -0.02(-3.75%)
Aug 30, 2021 0.4367 0.4490 0.3975 0.4083 104,924 -0.03(-6.12%)
Aug 27, 2021 0.4200 0.4488 0.4111 0.4349 97,045 +0.01(+1.92%)
Aug 26, 2021 0.4649 0.4649 0.4000 0.4267 105,232 -0.04(-8.43%)
Aug 25, 2021 0.4750 0.4750 0.4343 0.4660 88,040 +0.01(+1.95%)
Aug 24, 2021 0.3800 0.4630 0.3800 0.4571 135,589 +0.08(+20.32%)
Aug 23, 2021 0.3600 0.3897 0.3450 0.3799 102,690 +0.02(+5.35%)
Aug 20, 2021 0.3400 0.3663 0.3263 0.3606 71,556 +0.03(+7.51%)
Aug 19, 2021 0.3800 0.3958 0.3200 0.3354 79,944 +0.00(+0.12%)
Aug 18, 2021 0.3060 0.3420 0.3060 0.3350 68,271 +0.01(+3.46%)
Aug 17, 2021 0.3100 0.3500 0.3100 0.3238 52,710 -0.01(-2.41%)
Aug 16, 2021 0.3400 0.3800 0.3318 0.3318 74,655 -0.01(-3.07%)
Aug 13, 2021 0.3949 0.3949 0.3422 0.3423 62,666 -0.02(-6.22%)
Aug 12, 2021 0.3953 0.3957 0.3636 0.3650 56,465 -0.03(-8.11%)
Aug 11, 2021 0.4190 0.4400 0.3778 0.3972 195,751 -0.02(-4.27%)
Aug 10, 2021 0.4189 0.4258 0.4004 0.4149 44,836 -0.01(-1.87%)
Aug 09, 2021 0.4266 0.4712 0.3927 0.4228 185,900 -0.03(-6.44%)
Aug 06, 2021 0.3800 0.4749 0.3457 0.4519 168,528 +0.08(+23.10%)
Aug 05, 2021 0.3576 0.3800 0.3378 0.3671 261,918 +0.01(+1.97%)
Aug 04, 2021 0.3345 0.3624 0.3262 0.3600 75,857 +0.04(+12.50%)
Aug 03, 2021 0.3300 0.3400 0.3099 0.3200 69,650 -0.02(-4.48%)
Aug 02, 2021 0.3325 0.3599 0.2840 0.3350 71,346 +0.03(+8.06%)
Jul 30, 2021 0.3300 0.3402 0.3100 0.3100 86,460 -0.03(-8.82%)
Jul 29, 2021 0.3440 0.3500 0.3300 0.3400 75,070 -0.01(-2.44%)
Jul 28, 2021 0.3600 0.3750 0.3485 0.3485 110,396 -0.01(-3.14%)
Jul 27, 2021 0.3700 0.3797 0.3489 0.3598 110,462 -0.02(-4.28%)
Jul 26, 2021 0.3600 0.4000 0.3536 0.3759 168,835 +0.03(+8.42%)
Jul 23, 2021 0.3691 0.3699 0.3335 0.3467 118,588 -0.02(-5.74%)
Jul 22, 2021 0.3400 0.4200 0.3400 0.3678 110,791 +0.00(+0.46%)
Jul 21, 2021 0.3762 0.4096 0.3600 0.3661 108,144 +0.01(+1.72%)
Jul 20, 2021 0.4072 0.4072 0.3556 0.3599 119,475 -0.03(-7.84%)
Jul 19, 2021 0.4500 0.4500 0.3900 0.3905 148,674 -0.05(-12.15%)
Jul 16, 2021 0.4650 0.4650 0.4054 0.4445 183,200 -0.01(-1.22%)
Jul 15, 2021 0.4415 0.4800 0.4351 0.4500 98,214 +0.01(+1.12%)
Jul 14, 2021 0.4800 0.5437 0.4293 0.4450 609,513 -0.05(-11.00%)
Jul 13, 2021 0.5112 0.5477 0.5000 0.5000 143,186 -0.03(-5.64%)
Jul 12, 2021 0.5644 0.5644 0.5267 0.5299 70,596 -0.02(-3.46%)
Jul 09, 2021 0.5300 0.5600 0.5300 0.5489 103,726 +0.02(+3.57%)
Jul 08, 2021 0.5100 0.5360 0.4900 0.5300 298,307 +0.02(+3.50%)
Jul 07, 2021 0.5173 0.5515 0.5121 0.5121 57,065 +0.01(+2.42%)
Jul 06, 2021 0.5500 0.5500 0.5000 0.5000 109,641 -0.05(-9.09%)
Jul 02, 2021 0.5620 0.6000 0.5280 0.5500 96,787 -0.03(-5.58%)
Jul 01, 2021 0.6000 0.6000 0.5670 0.5825 11,646 +0.01(+1.39%)
Jun 30, 2021 0.6216 0.6216 0.5500 0.5745 132,887 -0.04(-6.23%)
Jun 29, 2021 0.6300 0.6344 0.5936 0.6127 99,410 -0.02(-2.75%)
Jun 28, 2021 0.6700 0.6800 0.6300 0.6300 226,855 -0.02(-3.77%)
Jun 25, 2021 0.6456 0.6547 0.6389 0.6547 57,072 +0.01(+2.30%)
Jun 24, 2021 0.6787 0.6838 0.6400 0.6400 106,438 -0.04(-6.30%)
Jun 23, 2021 0.6475 0.6900 0.6300 0.6830 99,411 +0.04(+6.89%)
Jun 22, 2021 0.6799 0.6799 0.6115 0.6390 135,792 -0.08(-10.65%)
Jun 21, 2021 0.6101 0.7152 0.5807 0.7152 192,032 +0.09(+14.73%)
Jun 18, 2021 0.6500 0.6600 0.6234 0.6234 122,566 -0.04(-6.61%)
Jun 17, 2021 0.7198 0.7313 0.6600 0.6675 176,606 -0.05(-6.90%)
Jun 16, 2021 0.6877 0.8043 0.6842 0.7170 179,976 +0.05(+7.82%)
Jun 15, 2021 0.6190 0.6800 0.6190 0.6650 88,459 +0.03(+5.02%)
Jun 14, 2021 0.6290 0.6630 0.6007 0.6332 114,629 +0.05(+8.69%)
Jun 11, 2021 0.5900 0.6203 0.5793 0.5826 51,126 -0.04(-6.03%)
Jun 10, 2021 0.5740 0.6600 0.5730 0.6200 91,853 +0.04(+7.47%)
Jun 09, 2021 0.5959 0.6222 0.5603 0.5769 208,885 -0.04(-6.95%)
Jun 08, 2021 0.6230 0.6906 0.5900 0.6200 191,807 -0.04(-5.89%)
Jun 07, 2021 0.5670 0.6673 0.5507 0.6588 236,401 +0.09(+16.19%)
Jun 04, 2021 0.4950 0.5720 0.4950 0.5670 75,817 +0.07(+13.40%)
Jun 03, 2021 0.5506 0.5506 0.5000 0.5000 182,181 -0.05(-9.54%)
Jun 02, 2021 0.5460 0.5809 0.5390 0.5527 248,957 -0.01(-1.30%)
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.