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 (%)
Nov 30, 2022 0.0678 0.0678 0.0678 0.0678 3,103 +0.01(+15.11%)
Nov 29, 2022 0.0638 0.0638 0.0589 0.0589 1,326 -0.00(-1.34%)
Nov 28, 2022 0.0480 0.0700 0.0480 0.0597 65,931 -0.00(-2.93%)
Nov 25, 2022 0.0660 0.0660 0.0560 0.0615 11,934 -0.01(-9.43%)
Nov 23, 2022 0.0699 0.0699 0.0550 0.0679 83,901 -0.00(-1.59%)
Nov 21, 2022 0.0690 0 -0.00(-1.29%)
Nov 18, 2022 0.0735 0.0770 0.0680 0.0699 24,980 +0.00(+0.00%)
Nov 17, 2022 0.0734 0.0734 0.0699 0.0699 1,950 +0.00(+0.00%)
Nov 16, 2022 0.0699 0.0699 0.0699 0.0699 1,588 +0.00(+0.00%)
Nov 15, 2022 0.0599 0.0699 0.0599 0.0699 20,130 +0.01(+18.47%)
Nov 14, 2022 0.0540 0.0600 0.0501 0.0590 28,936 -0.00(-1.67%)
Nov 11, 2022 0.0600 0.0600 0.0600 0.0600 11,726 +0.01(+11.11%)
Nov 10, 2022 0.0540 0.0600 0.0490 0.0540 37,668 +0.00(+8.00%)
Nov 09, 2022 0.0500 0.0500 0.0500 0.0500 10,102 -0.01(-16.67%)
Nov 08, 2022 0.0545 0.0600 0.0500 0.0600 65,500 +0.01(+12.36%)
Nov 07, 2022 0.0540 0.0540 0.0493 0.0534 20,810 +0.00(+6.80%)
Nov 04, 2022 0.0375 0.0500 0.0375 0.0500 124,965 +0.01(+13.64%)
Nov 03, 2022 0.0470 0.0499 0.0440 0.0440 51,510 -0.00(-8.33%)
Nov 02, 2022 0.0480 0.0480 0.0480 0.0480 2,200 +0.00(+0.00%)
Nov 01, 2022 0.0598 0.0598 0.0330 0.0480 175,692 -0.01(-19.60%)
Oct 31, 2022 0.0530 0.0621 0.0455 0.0597 175,090 -0.01(-14.35%)
Oct 28, 2022 0.0550 0.0698 0.0525 0.0697 62,683 +0.01(+8.74%)
Oct 27, 2022 0.0611 0.0700 0.0520 0.0641 300,287 +0.00(+4.91%)
Oct 26, 2022 0.0615 0.0748 0.0606 0.0611 81,469 -0.03(-30.57%)
Oct 25, 2022 0.0570 0.0880 0.0570 0.0880 46,000 +0.02(+27.54%)
Oct 24, 2022 0.0673 0.0690 0.0600 0.0690 65,995 -0.00(-1.43%)
Oct 21, 2022 0.0702 0.0702 0.0700 0.0700 36,000 -0.00(-5.41%)
Oct 20, 2022 0.0860 0.1000 0.0601 0.0740 224,001 -0.02(-17.78%)
Oct 19, 2022 0.0850 0.1000 0.0850 0.0900 52,999 +0.01(+8.43%)
Oct 18, 2022 0.0830 0.0830 0.0830 0.0830 10,300 +0.00(+2.60%)
Oct 17, 2022 0.0830 0.0830 0.0809 0.0809 20,000 +0.01(+11.59%)
Oct 14, 2022 0.0725 0.0725 0.0725 0.0725 3,000 -0.00(-2.16%)
Oct 13, 2022 0.0741 0.0830 0.0741 0.0741 6,130 -0.01(-10.72%)
Oct 12, 2022 0.0810 0.0830 0.0810 0.0830 19,095 +0.00(+3.75%)
Oct 11, 2022 0.0900 0.0900 0.0601 0.0800 24,065 -0.02(-19.76%)
Oct 10, 2022 0.1199 0.1200 0.0801 0.0997 31,742 -0.02(-16.85%)
Oct 07, 2022 0.1200 0.1200 0.0800 0.1199 7,243 +0.05(+64.25%)
Oct 06, 2022 0.0780 0.0800 0.0730 0.0730 79,900 -0.00(-5.93%)
Oct 05, 2022 0.0660 0.0776 0.0660 0.0776 10,555 +0.01(+19.38%)
Oct 04, 2022 0.0750 0.0770 0.0650 0.0650 82,416 -0.00(-1.52%)
Oct 03, 2022 0.0519 0.0750 0.0515 0.0660 68,476 -0.00(-5.71%)
Sep 30, 2022 0.0540 0.0850 0.0475 0.0700 184,892 +0.01(+9.38%)
Sep 29, 2022 0.0560 0.0641 0.0560 0.0640 37,970 +0.01(+14.29%)
Sep 28, 2022 0.0550 0.0750 0.0549 0.0560 199,000 +0.00(+3.90%)
Sep 27, 2022 0.0400 0.0800 0.0300 0.0539 2,540,911 -0.08(-58.54%)
Sep 26, 2022 0.1001 0.1475 0.1001 0.1300 268,177 +0.05(+59.51%)
Sep 23, 2022 0.0999 0.1098 0.0800 0.0815 263,502 -0.03(-24.40%)
Sep 22, 2022 0.1395 0.1395 0.1022 0.1078 140,223 -0.03(-22.72%)
Sep 21, 2022 0.1276 0.1475 0.0761 0.1395 469,305 +0.01(+7.31%)
Sep 20, 2022 0.1400 0.1549 0.1300 0.1300 253,280 -0.02(-13.33%)
Sep 19, 2022 0.1520 0.1750 0.1400 0.1500 162,275 -0.01(-6.25%)
Sep 16, 2022 0.1549 0.1780 0.1549 0.1600 165,884 +0.02(+14.29%)
Sep 15, 2022 0.1599 0.1599 0.1380 0.1400 116,438 -0.01(-6.67%)
Sep 14, 2022 0.1500 0.1700 0.1400 0.1500 125,094 +0.00(+0.00%)
Sep 13, 2022 0.1300 0.1649 0.1300 0.1500 286,542 +0.00(+2.11%)
Sep 12, 2022 0.1220 0.1469 0.1220 0.1469 81,992 +0.02(+13.00%)
Sep 09, 2022 0.1460 0.1590 0.1210 0.1300 120,193 -0.02(-14.92%)
Sep 08, 2022 0.1460 0.1590 0.1450 0.1528 52,130 +0.01(+7.99%)
Sep 07, 2022 0.1588 0.1600 0.1415 0.1415 57,482 -0.01(-8.71%)
Sep 06, 2022 0.1710 0.1820 0.1500 0.1550 265,998 -0.02(-10.92%)
Sep 02, 2022 0.1600 0.2000 0.1600 0.1740 500,231 -0.00(-0.57%)
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.