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 -0.0001 (-0.71%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 7, 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 30, 2023 0.0790 0 +0.01(+12.86%)
May 26, 2023 0.0550 0.0700 0.0500 0.0700 47,100 +0.02(+27.27%)
May 25, 2023 0.0500 0.0598 0.0500 0.0550 72,100 -0.00(-8.03%)
May 24, 2023 0.0442 0.0598 0.0442 0.0598 40,486 +0.01(+19.60%)
May 23, 2023 0.0600 0.0700 0.0500 0.0500 36,332 -0.02(-28.57%)
May 22, 2023 0.0509 0.0700 0.0501 0.0700 46,950 +0.00(+0.00%)
May 19, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+11.29%)
May 18, 2023 0.0500 0.0629 0.0500 0.0629 34,925 +0.01(+25.80%)
May 17, 2023 0.0600 0.0700 0.0500 0.0500 41,300 -0.00(-3.85%)
May 16, 2023 0.0520 0.0700 0.0520 0.0520 4,469 +0.00(+0.00%)
May 15, 2023 0.0520 0.0520 0.0230 0.0520 62,035 -0.02(-25.71%)
May 12, 2023 0.0512 0.0800 0.0512 0.0700 39,842 -0.00(-6.17%)
May 11, 2023 0.0680 0.0746 0.0680 0.0746 500 +0.02(+33.21%)
May 10, 2023 0.0560 0.0800 0.0560 0.0560 5,176 -0.01(-17.65%)
May 08, 2023 0.0680 0 +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%)
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.