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 )

0.0141 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 6, 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 29, 2020 0.6950 0.7200 0.6900 0.6900 3,200 +0.00(+0.00%)
May 28, 2020 0.6900 0.6900 0.6900 0.6900 552 -0.01(-1.43%)
May 27, 2020 1.005 1.005 0.4200 0.7000 8,445 -0.31(-30.69%)
May 26, 2020 0.8000 1.010 0.4300 1.010 4,479 +0.45(+80.36%)
May 22, 2020 0.7000 0.7000 0.5000 0.5600 7,600 +0.00(+0.00%)
May 21, 2020 0.7000 0.7000 0.5600 0.5600 384 -0.14(-20.00%)
May 20, 2020 0.7500 0.9500 0.6499 0.7000 6,421 -0.05(-6.67%)
May 19, 2020 0.5600 0.7500 0.5600 0.7500 1,166 +0.19(+33.93%)
May 18, 2020 0.7500 0.7500 0.4200 0.5600 9,071 -0.09(-13.85%)
May 15, 2020 0.6500 0.6500 0.6500 116 +0.00(+0.00%)
May 14, 2020 0.6500 0.6500 0.6500 26 +0.00(+0.00%)
May 13, 2020 0.7500 0.7500 0.6500 0.6500 250 -0.05(-7.14%)
May 12, 2020 0.5200 0.7100 0.3001 0.7000 15,730 +0.09(+14.75%)
May 11, 2020 0.6100 0.7500 0.6100 0.6100 16,420 +0.00(+0.00%)
May 08, 2020 0.8050 0.8300 0.6000 0.6100 13,400 -0.22(-26.51%)
May 07, 2020 0.8800 0.9200 0.7200 0.8300 15,893 -0.11(-11.70%)
May 06, 2020 0.8000 1.000 0.7700 0.9400 11,892 +0.17(+22.08%)
May 05, 2020 0.7000 0.8500 0.6200 0.7700 12,843 +0.07(+10.00%)
May 04, 2020 0.7500 0.7500 0.6700 0.7000 3,424 +0.04(+6.06%)
May 01, 2020 0.6600 0.6600 0.6600 0.6600 1,000 +0.06(+10.00%)
Apr 30, 2020 0.5200 0.6000 0.5200 0.6000 780 -0.35(-36.84%)
Apr 29, 2020 0.9500 0.9500 0.9500 0.9500 100 +0.65(+216.67%)
Apr 28, 2020 0.3000 0.3000 0.3000 50 +0.00(+0.00%)
Apr 27, 2020 0.3000 0.3000 0.3000 0.3000 200 -0.03(-7.69%)
Apr 24, 2020 0.3250 0.3250 0.3250 1 +0.00(+0.00%)
Apr 22, 2020 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 20, 2020 0.3250 0.3250 0.3250 0 -0.23(-40.91%)
Apr 17, 2020 0.5500 0.5500 0.5500 0.5500 5,200 +0.00(+0.00%)
Apr 15, 2020 0.5500 0.5500 0.5500 0 +0.25(+83.33%)
Apr 14, 2020 0.9900 0.9900 0.3000 0.3000 603 +0.00(+0.00%)
Apr 13, 2020 0.3000 0.3000 0.3000 0.3000 450 -0.33(-52.00%)
Apr 09, 2020 0.4000 0.6250 0.4000 0.6250 2,600 +0.07(+13.64%)
Apr 08, 2020 0.9500 0.9500 0.4100 0.5500 14,192 -0.34(-37.89%)
Apr 07, 2020 0.6600 0.8855 0.6600 0.8855 3,701 +0.23(+34.17%)
Apr 06, 2020 1.000 1.000 0.6600 0.6600 401 -0.05(-7.04%)
Apr 01, 2020 0.7100 0.7100 0.7100 0 -0.44(-38.26%)
Mar 31, 2020 1.150 1.150 1.150 1.150 878 +0.05(+4.55%)
Mar 27, 2020 1.100 1.100 1.100 0 -0.05(-4.35%)
Mar 26, 2020 1.150 1.150 1.150 37 +0.00(+0.00%)
Mar 25, 2020 1.150 1.150 1.150 10 +0.00(+0.00%)
Mar 24, 2020 1.150 1.150 1.150 1.150 184 +0.05(+4.55%)
Mar 23, 2020 1.100 1.100 0.7600 1.100 1,200 +0.09(+8.91%)
Mar 19, 2020 1.010 1.010 1.010 0 -0.09(-8.18%)
Mar 18, 2020 0.7600 1.100 0.7600 1.100 905 -0.05(-4.35%)
Mar 17, 2020 1.150 1.150 1.150 52 +0.00(+0.00%)
Mar 16, 2020 1.100 1.150 1.060 1.150 8,084 +0.05(+4.55%)
Mar 13, 2020 0.8000 1.100 0.8000 1.100 6,400 +0.25(+29.41%)
Mar 12, 2020 1.010 1.010 0.7600 0.8500 3,501 -0.24(-22.02%)
Mar 11, 2020 1.100 1.150 1.090 1.090 25,848 -0.01(-0.91%)
Mar 10, 2020 1.100 1.100 1.100 1.100 600 +0.00(+0.00%)
Mar 09, 2020 1.090 1.100 1.090 1.100 3,201 +0.10(+10.00%)
Mar 05, 2020 1.000 1.000 1.000 0 -0.04(-3.85%)
Mar 04, 2020 1.040 1.040 1.040 99 +0.00(+0.00%)
Mar 02, 2020 1.040 1.040 1.040 0 -0.01(-0.95%)
Feb 28, 2020 1.050 1.080 1.050 1.050 5,200 +0.00(+0.00%)
Feb 27, 2020 1.020 1.050 1.000 1.050 20,203 +0.05(+5.00%)
Feb 26, 2020 1.010 1.010 1.000 1.000 1,100 -0.10(-9.09%)
Feb 25, 2020 1.000 1.100 0.9500 1.100 9,102 +0.10(+10.00%)
Feb 24, 2020 1.000 1.000 1.000 1.000 6,336 +0.25(+33.33%)
Feb 21, 2020 1.000 1.000 0.7500 0.7500 500 -0.55(-42.31%)
Feb 18, 2020 1.300 1.300 1.300 0 +0.05(+4.00%)
Feb 14, 2020 1.250 1.250 1.250 1.250 500 +0.25(+25.00%)
Feb 13, 2020 1.250 1.250 1.000 1.000 627 -0.30(-23.08%)
Feb 12, 2020 1.300 1.300 1.300 56 +0.00(+0.00%)
Feb 11, 2020 1.150 1.300 1.100 1.300 1,400 +0.30(+30.00%)
Feb 10, 2020 1.000 1.000 1.000 1.000 200 +0.20(+25.00%)
Feb 07, 2020 0.8000 0.8000 0.8000 0.8000 200 -0.40(-33.33%)
Jan 31, 2020 1.200 1.200 1.200 0 -0.10(-7.69%)
Jan 30, 2020 1.300 1.300 1.300 1.300 100 +0.59(+83.85%)
Jan 29, 2020 0.7071 0.7071 0.7071 0.7071 169 +0.00(+0.00%)
Jan 28, 2020 0.7071 0.7071 0.7071 60 +0.00(+0.00%)
Jan 21, 2020 0.7071 0.7071 0.7071 0 +0.00(+0.00%)
Jan 17, 2020 0.7071 0.7071 0.7071 50 +0.00(+0.00%)
Jan 14, 2020 0.7071 0.7071 0.7071 0 -0.79(-52.86%)
Jan 13, 2020 1.500 1.500 1.500 10 +0.00(+0.00%)
Jan 10, 2020 1.500 1.500 1.500 1.500 600 +0.25(+20.00%)
Jan 06, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 30, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 23, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 11, 2019 1.250 1.250 1.250 0 -0.20(-13.79%)
Dec 04, 2019 1.450 1.450 1.450 0 +0.44(+43.56%)
Dec 03, 2019 1.010 1.010 1.010 10 +0.00(+0.00%)
Dec 02, 2019 1.010 1.010 1.010 1.010 835 -0.24(-19.20%)
Nov 27, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 26, 2019 1.450 1.450 1.250 1.250 300 -0.25(-16.67%)
Nov 25, 2019 1.500 1.500 1.500 1.500 402 +0.00(+0.00%)
Nov 20, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 18, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 14, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 07, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 31, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 25, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 23, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 22, 2019 1.500 1.500 1.500 10 +0.00(+0.00%)
Oct 21, 2019 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Oct 18, 2019 1.500 1.500 1.500 50 +0.00(+0.00%)
Oct 17, 2019 1.500 1.500 1.500 1.500 4,492 -0.05(-3.23%)
Oct 14, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 09, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 07, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 01, 2019 1.550 1.550 1.550 0 +0.05(+3.33%)
Sep 26, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 24, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 18, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 17, 2019 1.310 1.500 1.310 1.500 300 +0.00(+0.00%)
Sep 16, 2019 1.500 1.500 1.500 1.500 198 +0.00(+0.00%)
Sep 12, 2019 1.500 1.500 1.500 0 -0.30(-16.67%)
Sep 09, 2019 1.800 1.800 1.800 0 +0.55(+44.00%)
Sep 06, 2019 1.260 1.260 1.250 1.250 10,600 -0.25(-16.67%)
Sep 05, 2019 1.800 1.800 1.500 1.500 496 -0.30(-16.67%)
Sep 04, 2019 2.000 2.000 1.800 1.800 1,123 +0.00(+0.00%)
Aug 27, 2019 1.800 1.800 1.800 0 +0.10(+5.88%)
Aug 26, 2019 1.700 1.700 1.700 1.700 517 +0.00(+0.00%)
Aug 23, 2019 1.700 1.700 1.700 1.700 200 +0.10(+6.25%)
Aug 22, 2019 1.700 1.700 1.600 1.600 300 +0.00(+0.00%)
Aug 21, 2019 1.600 1.600 1.600 100 +0.00(+0.00%)
Aug 20, 2019 1.600 1.600 1.600 1.600 473 +0.37(+30.08%)
Aug 19, 2019 1.230 1.230 1.230 1.230 195 -0.02(-1.60%)
Aug 16, 2019 1.250 1.250 1.250 1.250 1,000 +0.02(+1.63%)
Aug 15, 2019 1.230 1.230 1.230 1.230 100 -0.01(-0.40%)
Aug 14, 2019 1.235 1.235 1.235 1.235 100 -0.31(-20.32%)
Aug 13, 2019 1.150 1.550 1.150 1.550 652 +0.40(+34.78%)
Aug 12, 2019 1.150 1.150 1.150 39 +0.00(+0.00%)
Aug 09, 2019 1.150 1.150 1.150 15 +0.00(+0.00%)
Aug 08, 2019 1.150 1.150 1.150 1.150 224 +0.00(+0.00%)
Aug 07, 2019 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
Aug 06, 2019 1.150 1.150 1.150 1.150 232 +0.02(+1.77%)
Aug 05, 2019 1.150 1.150 1.130 1.130 2,350 -0.02(-1.74%)
Aug 01, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 30, 2019 1.150 1.150 1.150 0 +0.14(+13.85%)
Jul 29, 2019 1.130 1.130 1.010 1.010 331 -0.12(-10.61%)
Jul 25, 2019 1.130 1.130 1.130 0 +0.13(+13.00%)
Jul 24, 2019 0.9500 1.120 0.9499 1.000 5,072 +0.00(+0.00%)
Jul 23, 2019 1.000 1.000 1.000 1.000 500 -0.05(-4.76%)
Jul 19, 2019 1.050 1.050 1.050 0 +0.10(+10.53%)
Jul 18, 2019 1.080 1.080 0.9500 0.9500 1,200 -0.12(-11.21%)
Jul 16, 2019 1.070 1.070 1.070 0 +0.02(+1.90%)
Jul 10, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 09, 2019 1.050 1.050 1.050 20 +0.00(+0.00%)
Jul 08, 2019 1.150 1.150 1.050 1.050 550 +0.00(+0.00%)
Jul 05, 2019 1.050 1.050 1.050 10 +0.00(+0.00%)
Jul 03, 2019 1.065 1.065 1.050 1.050 300 +0.00(+0.00%)
Jul 01, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 26, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 25, 2019 1.050 1.050 1.050 1.050 6,200 +0.00(+0.00%)
Jun 24, 2019 1.050 1.050 1.050 1.050 3,750 -0.45(-30.00%)
Jun 21, 2019 1.500 1.500 1.500 1.500 200 -0.75(-33.33%)
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.