Cannabis Strategic Ventures Historical Data - NUGS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cannabis Strategic Ventures (PC) NUGS OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.00125 -1.79% 0.06875 0.0799 0.062 0.062 0.07 15:51:49
more quote information »

NUGS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.070.090.060.0702295406,615-0.00125-1.79%
1 Month0.12990.1350.0430.0818669852,006-0.06115-47.07%
3 Months0.39970.400.0430.1079252370,715-0.33095-82.8%
6 Months1.101.240.0430.2070267227,701-1.03-93.75%
1 Year2.893.000.0430.6000697163,956-2.82-97.62%
3 Years0.077.130.02851.42108,727-0.00125-1.79%
5 Years0.00267.130.00170.9807971112,7480.066152,544.23%

NUGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 0.06875 -0.00125 -1.79% 0.062 0.0799 0.062 164,712
Nov 15 2019 0.07 0.00 0.0% 0.07 0.07575 0.06 1,222,395
Nov 14 2019 0.07 0.003 4.48% 0.06 0.075 0.06 164,234
Nov 13 2019 0.067 -0.003 -4.29% 0.071 0.07325 0.065 78,975
Nov 12 2019 0.07 -0.0022 -3.05% 0.08 0.08 0.07 247,654
Nov 11 2019 0.0722 0.0072 11.08% 0.07 0.09 0.062 319,819
Nov 08 2019 0.065 0.015 30.0% 0.05 0.071 0.05 752,433
Nov 07 2019 0.05 -0.0073 -12.74% 0.057 0.057 0.045 410,265
Nov 06 2019 0.0573 -0.01394 -19.57% 0.0749 0.0749 0.043 2,506,321
Nov 05 2019 0.07124 -0.02626 -26.93% 0.10 0.10 0.066 1,972,407
Nov 04 2019 0.0975 0.0175 21.88% 0.11 0.12 0.08 6,132,222
Nov 01 2019 0.08 0.0025 3.23% 0.0745 0.08 0.07 116,826
Oct 31 2019 0.0775 0.0055 7.64% 0.079 0.0811 0.0711 716,395
Oct 30 2019 0.072 -0.02083 -22.44% 0.095 0.098 0.072 422,491
Oct 29 2019 0.092828 -0.00207 -2.18% 0.093 0.099 0.09 138,896
Oct 28 2019 0.0949 -0.0082 -7.95% 0.10655 0.11 0.081 644,126
Oct 25 2019 0.1031 -0.0068 -6.19% 0.1193 0.12 0.1031 344,099
Oct 24 2019 0.1099 0.0069 6.7% 0.11 0.1137 0.1031 86,237
Oct 23 2019 0.103 -0.0066 -6.02% 0.11 0.115 0.103 128,252
Oct 22 2019 0.1096 -0.01723 -13.59% 0.127 0.127 0.091 426,282
Oct 21 2019 0.126832 0.00183 1.47% 0.1299 0.135 0.1231 209,784
See More Historical Prices »


Your Recent History
USOTC
NUGS
Cannabis S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.