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 (%)
Jun 30, 2021 0.0620 0.0738 0.0620 0.0670 4,249 -0.00(-4.29%)
Jun 29, 2021 0.0700 0.0700 0.0700 0.0700 1,451 +0.00(+0.00%)
Jun 28, 2021 0.0745 0.0745 0.0700 0.0700 222,766 -0.00(-2.64%)
Jun 25, 2021 0.0732 0.0748 0.0717 0.0719 6,276 +0.00(+0.14%)
Jun 24, 2021 0.0792 0.0792 0.0718 0.0718 21,111 +0.00(+0.14%)
Jun 23, 2021 0.0800 0.0800 0.0717 0.0717 20,370 +0.00(+0.00%)
Jun 22, 2021 0.0700 0.0800 0.0700 0.0717 3,368 +0.00(+2.28%)
Jun 21, 2021 0.0850 0.0850 0.0701 0.0701 30,826 -0.00(-0.57%)
Jun 18, 2021 0.0772 0.0772 0.0703 0.0705 9,948 +0.00(+0.00%)
Jun 16, 2021 0.0705 0.0705 0.0705 0 -0.01(-8.44%)
Jun 15, 2021 0.0705 0.0773 0.0700 0.0770 3,060 +0.01(+8.30%)
Jun 14, 2021 0.0763 0.0767 0.0707 0.0711 5,671 -0.01(-7.30%)
Jun 11, 2021 0.0769 0.0799 0.0710 0.0767 74,864 -0.00(-0.26%)
Jun 10, 2021 0.0700 0.0845 0.0700 0.0769 82,270 +0.01(+9.54%)
Jun 09, 2021 0.0900 0.0900 0.0702 0.0702 17,758 -0.01(-10.46%)
Jun 08, 2021 0.0790 0.0829 0.0700 0.0784 46,933 +0.01(+12.00%)
Jun 07, 2021 0.0785 0.0820 0.0700 0.0700 43,910 -0.00(-1.13%)
Jun 04, 2021 0.0785 0.0785 0.0706 0.0708 12,996 -0.01(-9.81%)
Jun 03, 2021 0.0708 0.0870 0.0708 0.0785 72,261 +0.01(+10.88%)
Jun 02, 2021 0.0711 0.0793 0.0706 0.0708 31,640 -0.00(-3.01%)
Jun 01, 2021 0.0800 0.0922 0.0705 0.0730 232,167 +0.00(+2.53%)
May 28, 2021 0.0753 0.0753 0.0712 0.0712 11,204 +0.00(+0.14%)
May 27, 2021 0.0797 0.0880 0.0711 0.0711 13,647 -0.00(-6.45%)
May 26, 2021 0.0799 0.0890 0.0702 0.0760 297,297 -0.01(-14.61%)
May 25, 2021 0.0880 0.0890 0.0748 0.0890 12,621 +0.02(+20.43%)
May 24, 2021 0.0707 0.0880 0.0707 0.0739 88,154 +0.00(+5.57%)
May 21, 2021 0.0775 0.0799 0.0700 0.0700 212,369 -0.01(-9.68%)
May 20, 2021 0.0763 0.0781 0.0763 0.0775 6,536 -0.00(-0.77%)
May 19, 2021 0.0821 0.0821 0.0764 0.0781 13,350 +0.00(+0.00%)
May 18, 2021 0.0780 0.0910 0.0769 0.0781 169,468 -0.00(-2.37%)
May 17, 2021 0.0710 0.0910 0.0710 0.0800 241,200 +0.01(+9.14%)
May 14, 2021 0.0811 0.0811 0.0733 0.0733 109,166 -0.01(-9.51%)
May 13, 2021 0.0762 0.0910 0.0685 0.0810 362,011 +0.01(+6.86%)
May 12, 2021 0.0701 0.0890 0.0700 0.0758 80,231 +0.01(+7.06%)
May 11, 2021 0.0700 0.0910 0.0700 0.0708 168,567 -0.00(-3.01%)
May 10, 2021 0.0713 0.0990 0.0700 0.0730 148,916 -0.00(-0.27%)
May 07, 2021 0.0740 0.0778 0.0711 0.0732 84,481 -0.00(-2.40%)
May 06, 2021 0.0817 0.0817 0.0741 0.0750 60,830 -0.00(-3.47%)
May 05, 2021 0.0830 0.0830 0.0720 0.0777 32,206 +0.00(+4.30%)
May 04, 2021 0.0710 0.0840 0.0710 0.0745 67,140 -0.00(-5.70%)
May 03, 2021 0.0713 0.0845 0.0713 0.0790 116,290 +0.00(+2.60%)
Apr 30, 2021 0.0800 0.0880 0.0752 0.0770 529,900 -0.00(-1.28%)
Apr 29, 2021 0.1000 0.1260 0.0780 0.0780 4,320,406 -0.03(-26.76%)
Apr 28, 2021 0.0922 0.1100 0.0921 0.1065 128,819 +0.01(+8.01%)
Apr 27, 2021 0.0921 0.1001 0.0921 0.0986 6,332 +0.00(+4.12%)
Apr 26, 2021 0.0972 0.1100 0.0925 0.0947 50,881 -0.01(-13.12%)
Apr 23, 2021 0.1020 0.1100 0.0998 0.1090 30,500 +0.02(+18.35%)
Apr 22, 2021 0.0925 0.0926 0.0921 0.0921 15,710 -0.00(-1.92%)
Apr 21, 2021 0.0910 0.1100 0.0910 0.0939 257,879 -0.01(-5.53%)
Apr 20, 2021 0.1000 0.1090 0.0720 0.0994 66,614 -0.00(-0.60%)
Apr 19, 2021 0.0880 0.1100 0.0860 0.1000 819,145 +0.01(+16.28%)
Apr 16, 2021 0.0855 0.0860 0.0800 0.0860 147,600 +0.00(+0.58%)
Apr 15, 2021 0.0850 0.0855 0.0850 0.0855 66,750 +0.00(+0.59%)
Apr 14, 2021 0.0865 0.0865 0.0850 0.0850 14,419 -0.00(-0.12%)
Apr 13, 2021 0.0850 0.0860 0.0850 0.0851 106,564 +0.00(+0.12%)
Apr 12, 2021 0.0843 0.0890 0.0720 0.0850 235,805 +0.01(+16.44%)
Apr 09, 2021 0.0750 0.0845 0.0720 0.0730 39,800 -0.00(-3.31%)
Apr 08, 2021 0.0885 0.0885 0.0750 0.0755 30,675 -0.00(-0.13%)
Apr 07, 2021 0.0800 0.0890 0.0751 0.0756 87,868 -0.01(-10.95%)
Apr 06, 2021 0.0885 0.0885 0.0750 0.0849 55,182 +0.01(+11.56%)
Apr 05, 2021 0.0820 0.0880 0.0720 0.0761 158,369 +0.00(+5.69%)
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.