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 (%)
May 31, 2021 0.7500 0.7700 0.6100 0.6200 383,104 -0.10(-13.89%)
May 28, 2021 0.7000 0.7800 0.6700 0.7200 637,760 -0.01(-1.37%)
May 27, 2021 0.8400 0.8400 0.7300 0.7300 684,695 -0.11(-13.10%)
May 26, 2021 0.9000 0.9000 0.8200 0.8400 407,556 -0.03(-3.45%)
May 25, 2021 1.010 1.010 0.8700 0.8700 306,295 -0.08(-8.42%)
May 21, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 20, 2021 0.9300 0.9600 0.8900 0.9500 169,274 +0.03(+3.26%)
May 19, 2021 0.9100 0.9300 0.8800 0.9200 246,082 -0.04(-4.17%)
May 18, 2021 0.8300 1.010 0.7800 0.9600 937,324 +0.09(+10.34%)
May 17, 2021 1.100 1.100 0.8600 0.8700 808,377 -0.21(-19.44%)
May 14, 2021 1.100 1.110 1.000 1.080 312,115 +0.00(+0.00%)
May 13, 2021 1.250 1.300 1.050 1.080 626,107 -0.24(-18.18%)
May 12, 2021 1.480 1.490 1.220 1.320 414,583 -0.16(-10.81%)
May 11, 2021 1.410 1.490 1.360 1.480 367,807 -0.06(-3.90%)
May 10, 2021 1.690 1.690 1.310 1.540 399,122 -0.15(-8.88%)
May 07, 2021 1.700 1.720 1.650 1.690 109,057 +0.03(+1.81%)
May 06, 2021 1.770 1.770 1.650 1.660 153,545 -0.09(-5.14%)
May 05, 2021 1.800 1.830 1.750 1.750 250,967 -0.07(-3.85%)
May 04, 2021 1.820 1.880 1.730 1.820 464,967 +0.03(+1.68%)
May 03, 2021 1.740 1.840 1.640 1.790 363,395 +0.13(+7.83%)
Apr 30, 2021 1.740 1.750 1.620 1.660 167,200 +0.01(+0.61%)
Apr 29, 2021 1.630 1.860 1.540 1.650 484,277 +0.02(+1.23%)
Apr 28, 2021 1.600 1.630 1.450 1.630 494,377 +0.02(+1.24%)
Apr 27, 2021 1.810 1.810 1.610 1.610 442,962 -0.16(-9.04%)
Apr 26, 2021 1.780 1.840 1.700 1.770 605,127 -0.03(-1.67%)
Apr 23, 2021 1.810 1.850 1.700 1.800 430,700 -0.09(-4.76%)
Apr 22, 2021 1.880 2.020 1.800 1.890 607,580 +0.02(+1.07%)
Apr 21, 2021 2.150 2.170 1.760 1.870 923,081 -0.32(-14.61%)
Apr 20, 2021 2.450 2.470 2.080 2.190 732,604 -0.19(-7.98%)
Apr 19, 2021 2.300 2.460 2.270 2.380 704,382 +0.07(+3.03%)
Apr 16, 2021 2.320 2.350 2.100 2.310 747,100 -0.03(-1.28%)
Apr 15, 2021 2.120 2.380 2.080 2.340 1,373,941 +0.20(+9.35%)
Apr 14, 2021 2.130 2.150 2.070 2.140 359,970 +0.01(+0.47%)
Apr 13, 2021 2.120 2.130 2.040 2.130 380,544 +0.01(+0.47%)
Apr 12, 2021 2.100 2.130 2.050 2.120 333,428 +0.03(+1.44%)
Apr 09, 2021 2.110 2.110 2.040 2.090 265,000 +0.00(+0.00%)
Apr 08, 2021 2.180 2.200 2.010 2.090 435,014 -0.08(-3.69%)
Apr 07, 2021 2.060 2.320 1.940 2.170 749,508 +0.13(+6.37%)
Apr 06, 2021 2.020 2.070 1.970 2.040 647,287 -0.05(-2.39%)
Apr 05, 2021 1.940 2.140 1.930 2.090 1,133,314 +0.15(+7.73%)
Apr 01, 2021 1.940 1.940 1.940 0 +0.23(+13.45%)
Mar 31, 2021 1.720 1.840 1.620 1.710 348,270 +0.00(+0.00%)
Mar 30, 2021 1.970 1.990 1.680 1.710 377,907 -0.21(-10.94%)
Mar 29, 2021 2.320 2.360 1.890 1.920 674,897 -0.33(-14.67%)
Mar 26, 2021 1.930 2.350 1.780 2.250 543,600 +0.48(+27.12%)
Mar 25, 2021 2.060 2.060 1.660 1.770 661,097 -0.30(-14.49%)
Mar 24, 2021 2.450 2.490 2.030 2.070 894,091 -0.41(-16.53%)
Mar 23, 2021 2.600 2.600 1.990 2.480 1,198,661 -0.04(-1.59%)
Mar 22, 2021 2.370 2.550 2.360 2.520 806,979 +0.23(+10.04%)
Mar 19, 2021 2.090 2.300 2.020 2.290 788,900 +0.23(+11.17%)
Mar 18, 2021 1.900 2.140 1.900 2.060 290,228 +0.24(+13.19%)
Mar 17, 2021 1.810 1.830 1.770 1.820 136,068 +0.06(+3.41%)
Mar 16, 2021 1.800 1.810 1.750 1.760 197,201 -0.03(-1.68%)
Mar 15, 2021 1.770 1.800 1.750 1.790 112,061 +0.02(+1.13%)
Mar 12, 2021 1.790 1.790 1.740 1.770 198,400 -0.01(-0.56%)
Mar 11, 2021 1.800 1.800 1.750 1.780 208,134 +0.03(+1.71%)
Mar 10, 2021 1.680 1.800 1.650 1.750 191,365 +0.07(+4.17%)
Mar 09, 2021 1.690 1.750 1.640 1.680 124,393 +0.01(+0.60%)
Mar 08, 2021 1.710 1.710 1.530 1.670 194,751 +0.08(+5.03%)
Mar 05, 2021 1.530 1.590 1.280 1.590 569,700 +0.18(+12.77%)
Mar 04, 2021 1.690 1.740 1.410 1.410 292,012 -0.14(-9.03%)
Mar 03, 2021 1.750 1.770 1.500 1.550 372,813 -0.20(-11.43%)
Mar 02, 2021 1.930 1.930 1.740 1.750 230,274 -0.14(-7.41%)
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.