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 )

0.1100 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 (%)
Aug 31, 2021 0.5300 0.5300 0.4800 0.4900 98,829 -0.02(-3.92%)
Aug 30, 2021 0.5500 0.5600 0.4800 0.5100 77,820 -0.04(-7.27%)
Aug 27, 2021 0.5100 0.5600 0.5100 0.5500 192,797 +0.03(+5.77%)
Aug 26, 2021 0.5800 0.5800 0.5000 0.5200 221,836 -0.06(-10.34%)
Aug 25, 2021 0.5600 0.5900 0.5500 0.5800 240,134 +0.01(+1.75%)
Aug 24, 2021 0.4900 0.5700 0.4900 0.5700 228,846 +0.08(+17.53%)
Aug 23, 2021 0.4700 0.4850 0.4400 0.4850 98,999 +0.03(+6.59%)
Aug 20, 2021 0.4250 0.4700 0.4200 0.4550 94,823 +0.05(+10.98%)
Aug 19, 2021 0.4300 0.4950 0.4100 0.4100 107,685 -0.03(-6.82%)
Aug 18, 2021 0.4300 0.4400 0.4150 0.4400 97,781 +0.03(+6.02%)
Aug 17, 2021 0.4300 0.4500 0.4100 0.4150 57,803 -0.02(-3.49%)
Aug 16, 2021 0.4500 0.4750 0.4200 0.4300 92,454 -0.01(-2.27%)
Aug 13, 2021 0.4700 0.4750 0.4300 0.4400 179,115 -0.02(-4.35%)
Aug 12, 2021 0.4900 0.4900 0.4550 0.4600 74,000 -0.05(-9.80%)
Aug 11, 2021 0.5000 0.5200 0.4600 0.5100 185,497 -0.01(-1.92%)
Aug 10, 2021 0.5200 0.5200 0.4950 0.5200 92,525 +0.00(+0.00%)
Aug 09, 2021 0.5400 0.5700 0.4950 0.5200 159,354 -0.03(-5.45%)
Aug 06, 2021 0.4700 0.5900 0.4350 0.5500 485,727 +0.08(+17.02%)
Aug 05, 2021 0.4500 0.4700 0.4200 0.4700 314,089 +0.03(+6.82%)
Aug 04, 2021 0.4000 0.4550 0.4000 0.4400 90,570 +0.04(+10.00%)
Aug 03, 2021 0.4100 0.4100 0.3950 0.4000 116,318 -0.01(-2.44%)
Jul 30, 2021 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 29, 2021 0.4600 0.4600 0.4100 0.4200 134,314 -0.01(-2.33%)
Jul 28, 2021 0.4800 0.4800 0.4300 0.4300 133,022 -0.02(-4.44%)
Jul 27, 2021 0.4500 0.4650 0.4300 0.4500 142,434 -0.02(-5.26%)
Jul 26, 2021 0.4500 0.5000 0.4500 0.4750 267,831 +0.03(+7.95%)
Jul 23, 2021 0.4600 0.4700 0.4300 0.4400 337,125 -0.03(-5.38%)
Jul 22, 2021 0.4550 0.5400 0.4550 0.4650 411,785 +0.02(+3.33%)
Jul 21, 2021 0.4700 0.5100 0.4400 0.4500 388,547 -0.01(-1.10%)
Jul 20, 2021 0.4900 0.5000 0.4550 0.4550 268,713 -0.03(-7.14%)
Jul 19, 2021 0.5600 0.5600 0.4900 0.4900 209,810 -0.08(-14.04%)
Jul 16, 2021 0.5500 0.5700 0.5100 0.5700 207,315 -0.01(-1.72%)
Jul 15, 2021 0.5400 0.6300 0.5400 0.5800 420,787 +0.03(+5.45%)
Jul 14, 2021 0.6300 0.6400 0.5400 0.5500 677,149 -0.07(-11.29%)
Jul 13, 2021 0.6800 0.6800 0.6200 0.6200 219,076 -0.03(-4.62%)
Jul 12, 2021 0.6700 0.7000 0.6500 0.6500 151,039 -0.03(-4.41%)
Jul 09, 2021 0.6800 0.7100 0.6700 0.6800 178,982 +0.01(+1.49%)
Jul 08, 2021 0.6500 0.6800 0.6100 0.6700 480,475 +0.04(+6.35%)
Jul 07, 2021 0.7000 0.7000 0.6300 0.6300 64,152 +0.00(+0.00%)
Jul 06, 2021 0.6700 0.6800 0.6300 0.6300 110,878 -0.02(-3.08%)
Jul 05, 2021 0.6900 0.6900 0.6500 0.6500 102,525 -0.02(-2.99%)
Jul 02, 2021 0.7400 0.7400 0.6500 0.6700 207,741 -0.03(-4.29%)
Jun 30, 2021 0.7000 0.7000 0.7000 0 -0.08(-10.26%)
Jun 29, 2021 0.8100 0.8100 0.7300 0.7800 144,804 +0.00(+0.00%)
Jun 28, 2021 0.8300 0.8500 0.7800 0.7800 204,879 -0.05(-6.02%)
Jun 25, 2021 0.8000 0.8300 0.7800 0.8300 161,188 +0.05(+6.41%)
Jun 24, 2021 0.8300 0.8400 0.7800 0.7800 139,182 -0.04(-4.88%)
Jun 23, 2021 0.8000 0.8600 0.7700 0.8200 253,460 +0.04(+5.13%)
Jun 22, 2021 0.8500 0.8500 0.7600 0.7800 283,463 -0.11(-12.36%)
Jun 21, 2021 0.7800 0.8900 0.7200 0.8900 463,535 +0.12(+15.58%)
Jun 18, 2021 0.8200 0.8200 0.7700 0.7700 214,398 -0.05(-6.10%)
Jun 17, 2021 0.9000 0.9100 0.8100 0.8200 605,966 -0.05(-5.75%)
Jun 16, 2021 0.8500 0.9700 0.8200 0.8700 602,862 +0.08(+10.13%)
Jun 15, 2021 0.8000 0.8300 0.7900 0.7900 262,625 +0.00(+0.00%)
Jun 14, 2021 0.8100 0.8100 0.7300 0.7900 242,232 +0.04(+5.33%)
Jun 11, 2021 0.7400 0.7600 0.7000 0.7500 124,437 +0.03(+4.17%)
Jun 10, 2021 0.7200 0.8000 0.6900 0.7200 157,059 +0.02(+2.86%)
Jun 09, 2021 0.7200 0.7600 0.6800 0.7000 329,807 -0.02(-2.78%)
Jun 08, 2021 0.8000 0.8400 0.7200 0.7200 472,756 -0.05(-6.49%)
Jun 07, 2021 0.6900 0.8200 0.6700 0.7700 541,410 +0.09(+13.24%)
Jun 04, 2021 0.6300 0.6900 0.6300 0.6800 186,745 +0.07(+11.48%)
Jun 03, 2021 0.6600 0.6600 0.6100 0.6100 346,166 -0.07(-10.29%)
Jun 02, 2021 0.7000 0.7000 0.6400 0.6800 319,371 +0.00(+0.00%)
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.