Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Strategic Ventures (OP: NUGS )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 21, 2024 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, 2019 1.090 1.190 1.060 1.110 45,600 +0.03(+2.78%)
May 30, 2019 1.000 1.090 1.000 1.080 15,780 +0.07(+6.76%)
May 29, 2019 1.030 1.040 1.010 1.012 27,415 -0.02(-1.79%)
May 28, 2019 1.130 1.130 1.030 1.030 11,314 -0.03(-2.83%)
May 24, 2019 1.050 1.140 0.9990 1.060 134,800 +0.02(+1.92%)
May 23, 2019 1.240 1.240 1.038 1.040 34,797 -0.20(-16.13%)
May 22, 2019 1.150 1.240 1.150 1.240 28,043 +0.07(+5.98%)
May 21, 2019 1.140 1.180 1.140 1.170 10,047 +0.03(+2.63%)
May 20, 2019 1.100 1.140 1.040 1.140 19,379 +0.06(+5.56%)
May 17, 2019 1.115 1.115 1.000 1.080 24,200 -0.03(-2.70%)
May 16, 2019 1.250 1.250 1.050 1.110 40,237 -0.08(-6.72%)
May 15, 2019 1.150 1.250 1.150 1.190 11,533 +0.04(+3.48%)
May 14, 2019 1.200 1.200 1.150 1.150 15,385 -0.05(-4.17%)
May 13, 2019 1.240 1.240 1.130 1.200 43,770 -0.04(-3.23%)
May 10, 2019 1.190 1.300 1.150 1.240 48,400 +0.07(+5.98%)
May 09, 2019 1.230 1.245 1.150 1.170 20,579 -0.04(-3.31%)
May 08, 2019 1.205 1.255 1.192 1.210 17,484 +0.00(+0.41%)
May 07, 2019 1.250 1.280 1.150 1.205 85,674 -0.01(-1.23%)
May 06, 2019 1.240 1.380 1.090 1.220 134,731 -0.05(-3.94%)
May 03, 2019 1.020 1.300 1.020 1.270 76,800 +0.18(+16.51%)
May 02, 2019 1.170 1.180 1.020 1.090 47,835 -0.08(-6.84%)
May 01, 2019 1.150 1.200 1.100 1.170 32,003 +0.02(+1.74%)
Apr 30, 2019 1.130 1.230 1.060 1.150 33,928 +0.02(+1.77%)
Apr 29, 2019 1.230 1.230 1.020 1.130 152,272 -0.10(-8.13%)
Apr 26, 2019 1.480 1.480 1.180 1.230 534,500 -0.09(-6.82%)
Apr 25, 2019 0.8000 1.320 0.7900 1.320 613,500 +0.54(+68.69%)
Apr 24, 2019 0.8000 0.8000 0.7600 0.7825 113,089 +0.00(+0.32%)
Apr 23, 2019 0.9500 0.9500 0.7500 0.7800 221,364 -0.17(-17.89%)
Apr 22, 2019 1.000 1.000 0.9366 0.9500 25,254 -0.02(-2.06%)
Apr 18, 2019 1.005 1.005 0.9266 0.9700 82,900 +0.01(+1.04%)
Apr 17, 2019 1.030 1.050 0.9600 0.9600 31,210 -0.07(-6.80%)
Apr 16, 2019 1.030 1.070 1.000 1.030 36,757 -0.02(-1.90%)
Apr 15, 2019 1.080 1.080 1.040 1.050 31,873 -0.03(-2.78%)
Apr 12, 2019 1.080 1.080 1.065 1.080 5,900 +0.01(+0.93%)
Apr 11, 2019 1.163 1.170 1.050 1.070 54,214 -0.01(-0.93%)
Apr 10, 2019 1.090 1.090 1.050 1.080 18,077 -0.01(-0.92%)
Apr 09, 2019 1.100 1.100 1.050 1.090 18,022 +0.01(+0.93%)
Apr 08, 2019 1.050 1.090 1.050 1.080 20,606 +0.00(+0.15%)
Apr 05, 2019 1.060 1.120 1.060 1.078 16,100 +0.02(+1.74%)
Apr 04, 2019 1.095 1.110 1.060 1.060 17,129 -0.04(-3.64%)
Apr 03, 2019 1.120 1.120 1.090 1.100 11,963 +0.02(+1.85%)
Apr 02, 2019 1.100 1.120 1.080 1.080 25,081 -0.02(-1.82%)
Apr 01, 2019 1.150 1.150 1.100 1.100 43,309 -0.02(-1.79%)
Mar 29, 2019 1.115 1.130 1.101 1.120 11,000 -0.01(-0.88%)
Mar 28, 2019 1.170 1.170 1.100 1.130 16,214 -0.03(-2.59%)
Mar 27, 2019 1.180 1.180 1.100 1.160 10,238 +0.01(+0.87%)
Mar 26, 2019 1.180 1.180 1.120 1.150 29,470 -0.02(-1.71%)
Mar 25, 2019 1.110 1.180 1.110 1.170 17,128 -0.02(-1.68%)
Mar 22, 2019 1.170 1.190 1.100 1.190 80,500 +0.06(+5.17%)
Mar 21, 2019 1.160 1.161 1.120 1.131 39,698 -0.03(-2.46%)
Mar 20, 2019 1.150 1.170 1.150 1.160 17,167 +0.02(+1.75%)
Mar 19, 2019 1.150 1.155 1.130 1.140 45,904 -0.01(-0.87%)
Mar 18, 2019 1.160 1.180 1.150 1.150 39,763 -0.03(-2.54%)
Mar 15, 2019 1.210 1.240 1.150 1.180 54,700 -0.01(-0.84%)
Mar 14, 2019 1.220 1.270 1.180 1.190 19,579 -0.03(-2.46%)
Mar 13, 2019 1.180 1.235 1.160 1.220 37,101 +0.04(+3.39%)
Mar 12, 2019 1.200 1.200 1.150 1.180 25,725 +0.01(+1.29%)
Mar 11, 2019 1.180 1.200 1.150 1.165 56,160 -0.01(-1.27%)
Mar 08, 2019 1.205 1.240 1.160 1.180 43,600 -0.03(-2.48%)
Mar 07, 2019 1.510 1.510 1.190 1.210 85,408 +0.00(+0.21%)
Mar 06, 2019 1.200 1.220 1.170 1.208 63,704 +0.01(+0.63%)
Mar 05, 2019 1.280 1.280 1.200 1.200 53,520 -0.09(-6.98%)
Mar 04, 2019 1.290 1.310 1.250 1.290 29,019 -0.01(-0.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.