Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cannabis Suisse Corp (OP: CSUI )

0.0140 -0.0002 (-1.41%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 31, 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 (%)
Jan 29, 2024 0.0279 1 +0.00(+3.33%)
Jan 26, 2024 0.0170 0.0279 0.0170 0.0270 86,000 -0.00(-3.23%)
Jan 23, 2024 0.0279 0 +0.00(+0.00%)
Jan 22, 2024 0.0160 0.0279 0.0160 0.0279 20,353 +0.00(+21.30%)
Jan 19, 2024 0.0225 0.0230 0.0160 0.0230 30,900 +0.00(+0.44%)
Jan 18, 2024 0.0170 0.0300 0.0170 0.0229 193,452 +0.01(+43.12%)
Jan 16, 2024 0.0160 9 -0.01(-37.25%)
Jan 12, 2024 0.0170 0.0255 0.0170 0.0255 4,026 -0.00(-6.93%)
Dec 29, 2023 0.0274 0 +0.00(+1.48%)
Dec 28, 2023 0.0174 0.0270 0.0174 0.0270 9,000 -0.00(-9.40%)
Dec 26, 2023 0.0298 2 +0.00(+0.00%)
Dec 21, 2023 0.0298 0 +0.01(+29.57%)
Dec 18, 2023 0.0230 0 -0.00(-1.71%)
Dec 14, 2023 0.0234 0 +0.00(+0.00%)
Dec 11, 2023 0.0234 0 +0.00(+0.00%)
Dec 08, 2023 0.0173 0.0234 0.0173 0.0234 400 +0.00(+17.00%)
Dec 06, 2023 0.0200 0 -0.00(-15.97%)
Dec 05, 2023 0.0175 0.0238 0.0173 0.0238 61,695 +0.01(+37.57%)
Dec 04, 2023 0.0238 0.0238 0.0173 0.0173 3,000 -0.00(-21.36%)
Nov 28, 2023 0.0220 0 +0.00(+0.00%)
Nov 27, 2023 0.0220 0.0220 0.0173 0.0220 45,163 +0.00(+0.00%)
Nov 24, 2023 0.0220 0.0220 0.0220 0.0220 14,285 -0.00(-7.56%)
Nov 22, 2023 0.0175 0.0238 0.0175 0.0238 11,100 +0.00(+5.78%)
Nov 21, 2023 0.0170 0.0240 0.0170 0.0225 85,682 +0.00(+20.32%)
Nov 20, 2023 0.0190 0.0190 0.0182 0.0187 153,911 -0.01(-23.98%)
Nov 17, 2023 0.0212 0.0277 0.0167 0.0246 222,894 -0.00(-11.51%)
Nov 16, 2023 0.0211 0.0278 0.0210 0.0278 25,723 -0.00(-7.02%)
Nov 15, 2023 0.0266 0.0299 0.0260 0.0299 49,619 +0.00(+0.00%)
Nov 14, 2023 0.0299 0.0299 0.0299 0.0299 3,344 +0.00(+0.00%)
Nov 13, 2023 0.0269 0.0299 0.0269 0.0299 53,604 +0.00(+10.74%)
Nov 10, 2023 0.0286 0.0286 0.0270 0.0270 17,800 -0.00(-9.09%)
Nov 09, 2023 0.0299 0.0299 0.0200 0.0297 167,577 -0.00(-0.67%)
Nov 06, 2023 0.0299 0 +0.01(+42.38%)
Nov 03, 2023 0.0210 0.0210 0.0210 0.0210 200 -0.01(-27.59%)
Nov 02, 2023 0.0290 0.0290 0.0290 0.0290 38,345 -0.00(-2.68%)
Nov 01, 2023 0.0298 0.0298 0.0298 0.0298 4,196 +0.00(+2.76%)
Oct 30, 2023 0.0290 0 +0.00(+3.57%)
Oct 27, 2023 0.0280 0.0280 0.0280 0.0280 8,361 +0.00(+0.00%)
Oct 26, 2023 0.0280 0.0280 0.0200 0.0280 3,000 +0.00(+0.00%)
Oct 25, 2023 0.0220 0.0280 0.0211 0.0280 50,500 -0.00(-6.35%)
Oct 23, 2023 0.0299 0 +0.00(+6.79%)
Oct 19, 2023 0.0280 10 +0.01(+39.30%)
Oct 17, 2023 0.0201 0 -0.01(-22.69%)
Oct 12, 2023 0.0260 0 +0.01(+25.60%)
Oct 11, 2023 0.0207 0.0214 0.0207 0.0207 20,000 +0.00(+0.00%)
Oct 10, 2023 0.0207 0.0207 0.0207 0.0207 1,000 -0.01(-26.07%)
Oct 09, 2023 0.0200 0.0280 0.0200 0.0280 5,800 -0.00(-2.44%)
Oct 06, 2023 0.0199 0.0287 0.0199 0.0287 27,750 -0.00(-0.35%)
Oct 05, 2023 0.0288 0.0288 0.0288 0.0288 1,000 +0.01(+30.91%)
Oct 03, 2023 0.0220 0 -0.00(-13.39%)
Oct 02, 2023 0.0280 0.0280 0.0254 0.0254 38,448 +0.00(+0.00%)
Sep 29, 2023 0.0254 0.0254 0.0254 0.0254 8,500 -0.00(-12.41%)
Sep 28, 2023 0.0254 0.0298 0.0254 0.0290 29,064 +0.00(+14.17%)
Sep 27, 2023 0.0210 0.0254 0.0210 0.0254 15,000 -0.00(-14.77%)
Sep 26, 2023 0.0199 0.0298 0.0199 0.0298 2,750 +0.00(+0.00%)
Sep 25, 2023 0.0298 0.0298 0.0298 0.0298 1,666 -0.00(-3.87%)
Sep 20, 2023 0.0310 0 +0.00(+6.90%)
Sep 19, 2023 0.0290 0.0290 0.0290 0.0290 2,254 +0.00(+18.85%)
Sep 18, 2023 0.0244 0.0244 0.0244 0.0244 9,910 +0.00(+1.24%)
Sep 15, 2023 0.0241 0.0250 0.0241 0.0241 87,800 -0.00(-16.90%)
Sep 13, 2023 0.0290 0 +0.00(+0.00%)
Sep 12, 2023 0.0282 0.0290 0.0240 0.0290 93,931 -0.00(-9.37%)
Sep 11, 2023 0.0320 0.0320 0.0320 0.0320 5,125 -0.00(-0.31%)
Sep 08, 2023 0.0321 0.0321 0.0321 0.0321 24,396 +0.00(+10.69%)
Sep 06, 2023 0.0290 0 +0.01(+26.09%)
Sep 05, 2023 0.0230 0.0230 0.0230 0.0230 1,000 -0.01(-28.13%)
Sep 01, 2023 0.0320 0.0320 0.0320 0.0320 9,012 +0.00(+10.34%)
Aug 31, 2023 0.0320 0.0320 0.0290 0.0290 9,006 -0.00(-12.12%)
Aug 25, 2023 0.0330 0 +0.01(+41.63%)
Aug 23, 2023 0.0233 0 -0.01(-26.96%)
Aug 21, 2023 0.0319 0 -0.00(-3.04%)
Aug 18, 2023 0.0329 0.0329 0.0233 0.0329 21,407 +0.00(+2.81%)
Aug 16, 2023 0.0320 4 +0.01(+44.80%)
Aug 15, 2023 0.0290 0.0345 0.0221 0.0221 203,737 -0.00(-18.15%)
Aug 14, 2023 0.0211 0.0270 0.0150 0.0270 780,203 +0.00(+8.00%)
Aug 11, 2023 0.0250 0.0250 0.0249 0.0250 72,502 +0.00(+0.00%)
Aug 10, 2023 0.0302 0.0430 0.0210 0.0250 783,181 -0.01(-28.57%)
Aug 08, 2023 0.0350 0 -0.01(-18.60%)
Aug 07, 2023 0.0430 0.0430 0.0430 0.0430 5,157 +0.00(+0.00%)
Aug 04, 2023 0.0350 0.0430 0.0350 0.0430 1,500 +0.00(+0.00%)
Aug 03, 2023 0.0430 0.0430 0.0430 0.0430 1,150 +0.00(+0.00%)
Aug 02, 2023 0.0302 0.0430 0.0302 0.0430 32,300 +0.00(+0.00%)
Aug 01, 2023 0.0440 0.0539 0.0350 0.0430 109,602 +0.00(+7.50%)
Jul 31, 2023 0.0430 0.0440 0.0400 0.0400 15,566 +0.00(+1.27%)
Jul 28, 2023 0.0395 0.0395 0.0395 0.0395 598 -0.00(-0.50%)
Jul 27, 2023 0.0444 0.0444 0.0350 0.0397 5,800 +0.00(+1.79%)
Jul 26, 2023 0.0305 0.0390 0.0305 0.0390 19,020 -0.00(-2.01%)
Jul 25, 2023 0.0301 0.0398 0.0301 0.0398 13,473 +0.00(+4.74%)
Jul 24, 2023 0.0400 0.0400 0.0300 0.0380 116,090 -0.01(-22.45%)
Jul 21, 2023 0.0500 0.0500 0.0397 0.0490 118,000 +0.01(+22.50%)
Jul 20, 2023 0.0401 0.0540 0.0400 0.0400 30,500 -0.01(-24.95%)
Jul 19, 2023 0.0533 0.0533 0.0400 0.0533 60,961 +0.01(+21.14%)
Jul 18, 2023 0.0450 0.0480 0.0397 0.0440 39,800 -0.00(-10.02%)
Jul 17, 2023 0.0375 0.0489 0.0375 0.0489 5,837 +0.01(+39.71%)
Jul 14, 2023 0.0350 0.0489 0.0350 0.0350 28,070 +0.00(+9.38%)
Jul 13, 2023 0.0590 0.0590 0.0320 0.0320 94,739 -0.00(-12.57%)
Jul 12, 2023 0.0400 0.0580 0.0365 0.0366 29,066 -0.01(-17.57%)
Jul 11, 2023 0.0333 0.0444 0.0302 0.0444 83,726 +0.00(+11.00%)
Jul 10, 2023 0.0400 0.0400 0.0381 0.0400 11,646 -0.02(-28.57%)
Jul 07, 2023 0.0560 0.0560 0.0560 0.0560 5,000 -0.00(-5.08%)
Jul 06, 2023 0.0400 0.0590 0.0400 0.0590 27,767 +0.01(+18.00%)
Jul 03, 2023 0.0500 0 +0.00(+0.00%)
Jun 30, 2023 0.0413 0.0590 0.0413 0.0500 75,998 +0.00(+0.00%)
Jun 29, 2023 0.0590 0.0590 0.0410 0.0500 23,006 +0.00(+0.00%)
Jun 28, 2023 0.0640 0.0690 0.0500 0.0500 31,200 -0.00(-9.09%)
Jun 27, 2023 0.0500 0.0598 0.0500 0.0550 51,030 -0.00(-3.51%)
Jun 26, 2023 0.0570 0.0570 0.0570 0.0570 3,007 -0.00(-1.21%)
Jun 23, 2023 0.0545 0.0600 0.0500 0.0577 38,000 -0.00(-3.83%)
Jun 22, 2023 0.0612 0.0612 0.0530 0.0600 79,558 -0.01(-13.67%)
Jun 21, 2023 0.0510 0.0695 0.0510 0.0695 8,000 +0.01(+12.10%)
Jun 20, 2023 0.0790 0.0790 0.0551 0.0620 12,506 -0.02(-21.52%)
Jun 16, 2023 0.0790 0.0790 0.0551 0.0790 51,900 +0.01(+17.73%)
Jun 13, 2023 0.0671 0 -0.00(-1.32%)
May 08, 2023 0.0600 0.0680 0.0600 0.0680 19,400 +0.00(+0.29%)
May 05, 2023 0.0620 0.0688 0.0410 0.0678 113,722 +0.00(+7.62%)
May 04, 2023 0.0675 0.0900 0.0621 0.0630 55,759 -0.02(-19.95%)
May 03, 2023 0.0552 0.0800 0.0552 0.0787 70,930 +0.02(+40.54%)
May 02, 2023 0.0900 0.0900 0.0560 0.0560 700 -0.02(-25.33%)
May 01, 2023 0.0900 0.0900 0.0670 0.0750 80,957 -0.00(-4.94%)
Apr 28, 2023 0.0700 0.0850 0.0700 0.0789 40,561 -0.01(-6.85%)
Apr 27, 2023 0.0800 0.0847 0.0653 0.0847 93,021 +0.01(+9.29%)
Apr 26, 2023 0.0655 0.1000 0.0655 0.0775 6,555 +0.01(+18.87%)
Apr 25, 2023 0.0606 0.1000 0.0606 0.0652 41,100 -0.02(-27.47%)
Apr 24, 2023 0.0887 0.0900 0.0601 0.0899 69,096 +0.00(+0.00%)
Apr 21, 2023 0.0700 0.1000 0.0700 0.0899 30,585 +0.01(+12.52%)
Apr 20, 2023 0.0616 0.1295 0.0600 0.0799 144,077 -0.00(-0.13%)
Apr 18, 2023 0.0800 0 +0.00(+0.76%)
Apr 17, 2023 0.0794 0.0794 0.0794 0.0794 1,000 -0.00(-2.46%)
Apr 14, 2023 0.0633 0.0814 0.0633 0.0814 4,040 +0.00(+1.88%)
Apr 13, 2023 0.0815 0.0815 0.0512 0.0799 33,100 -0.00(-2.56%)
Apr 12, 2023 0.0430 0.0820 0.0430 0.0820 33,100 +0.00(+0.00%)
Apr 11, 2023 0.0825 0.0825 0.0398 0.0820 31,400 -0.00(-0.61%)
Apr 10, 2023 0.0321 0.0825 0.0321 0.0825 25,400 +0.00(+0.00%)
Apr 06, 2023 0.0725 0.0825 0.0430 0.0825 9,054 +0.02(+28.91%)
Apr 05, 2023 0.0640 0.0640 0.0421 0.0640 58,032 -0.00(-3.47%)
Apr 04, 2023 0.0480 0.0825 0.0480 0.0663 45,719 +0.01(+10.50%)
Apr 03, 2023 0.0600 0.0600 0.0600 0.0600 520 +0.01(+15.38%)
Mar 31, 2023 0.0501 0.0520 0.0480 0.0520 131,372 -0.00(-1.89%)
Mar 30, 2023 0.0456 0.0800 0.0451 0.0530 118,649 -0.02(-23.19%)
Mar 29, 2023 0.0540 0.0690 0.0540 0.0690 20,503 +0.00(+0.00%)
Mar 28, 2023 0.0748 0.0748 0.0521 0.0690 50,324 -0.00(-1.15%)
Mar 24, 2023 0.0698 0 +0.02(+43.03%)
Mar 23, 2023 0.0615 0.0700 0.0410 0.0488 120,716 -0.04(-42.59%)
Mar 22, 2023 0.0630 0.0850 0.0521 0.0850 62,908 +0.02(+21.95%)
Mar 21, 2023 0.0522 0.0850 0.0501 0.0697 32,032 -0.02(-18.00%)
Mar 20, 2023 0.0521 0.0850 0.0521 0.0850 13,050 +0.00(+1.31%)
Mar 17, 2023 0.0420 0.0850 0.0420 0.0839 1,754 +0.01(+7.70%)
Mar 16, 2023 0.0779 0.0779 0.0779 0.0779 302 -0.01(-8.35%)
Mar 15, 2023 0.0779 0.0900 0.0600 0.0850 19,602 +0.03(+41.67%)
Mar 14, 2023 0.0600 0.0600 0.0600 0.0600 1,538 -0.03(-33.33%)
Mar 13, 2023 0.0900 0.0900 0.0501 0.0900 1,750 +0.00(+5.88%)
Mar 10, 2023 0.0900 0.0900 0.0550 0.0850 30,650 +0.01(+19.72%)
Mar 09, 2023 0.0900 0.0900 0.0560 0.0710 39,407 +0.01(+24.56%)
Mar 08, 2023 0.0692 0.0700 0.0570 0.0570 13,300 -0.03(-36.67%)
Mar 07, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 06, 2023 0.0800 0.0900 0.0700 0.0900 8,350 +0.03(+50.00%)
Mar 03, 2023 0.0900 0.0900 0.0600 0.0600 16,129 -0.03(-33.33%)
Mar 02, 2023 0.0470 0.0900 0.0470 0.0900 800 +0.01(+20.00%)
Mar 01, 2023 0.0420 0.0750 0.0420 0.0750 35,500 -0.00(-0.27%)
Feb 28, 2023 0.0700 0.0900 0.0700 0.0752 34,904 -0.01(-16.44%)
Feb 27, 2023 0.0900 0.0900 0.0900 0.0900 39,200 +0.00(+0.00%)
Feb 24, 2023 0.0600 0.0900 0.0580 0.0900 334,250 -0.01(-5.26%)
Feb 23, 2023 0.0740 0.1000 0.0740 0.0950 76,955 +0.02(+26.67%)
Feb 22, 2023 0.0788 0.0880 0.0750 0.0750 62,736 +0.04(+127.27%)
Feb 21, 2023 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+0.00%)
Feb 16, 2023 0.0330 0 +0.00(+0.00%)
Feb 15, 2023 0.0330 0.0330 0.0330 0.0330 5,000 +0.00(+0.00%)
Feb 13, 2023 0.0330 0 +0.00(+0.00%)
Feb 10, 2023 0.0330 0.0330 0.0330 0.0330 3,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.