Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloud Nine Web3 Technologies Inc (OP: CLGUF )

0.1046 UNCHANGED
Last Price Updated: 12:27 PM EDT, May 16, 2023 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 31, 2022 0.0944 0.1000 0.0930 0.1000 19,661 +0.01(+6.04%)
May 27, 2022 0.0953 0.0960 0.0887 0.0943 36,451 -0.00(-3.68%)
May 26, 2022 0.0918 0.0979 0.0880 0.0979 34,721 -0.00(-0.91%)
May 25, 2022 0.1059 0.1059 0.0988 0.0988 14,340 -0.00(-0.40%)
May 24, 2022 0.0940 0.1100 0.0925 0.0992 35,485 -0.00(-1.29%)
May 23, 2022 0.1005 0.1005 0.0889 0.1005 2,347 +0.00(+0.60%)
May 20, 2022 0.1112 0.1152 0.0999 0.0999 39,555 -0.01(-5.31%)
May 19, 2022 0.1124 0.1276 0.1000 0.1055 33,239 -0.02(-13.95%)
May 18, 2022 0.1225 0.1248 0.1070 0.1226 20,205 -0.01(-5.40%)
May 17, 2022 0.1250 0.1296 0.1207 0.1296 8,804 +0.01(+8.45%)
May 16, 2022 0.1040 0.1359 0.1040 0.1195 11,049 -0.00(-0.42%)
May 13, 2022 0.1064 0.1258 0.1064 0.1200 79,351 -0.00(-3.46%)
May 12, 2022 0.1201 0.1300 0.1141 0.1243 7,923 +0.01(+8.94%)
May 11, 2022 0.1182 0.1289 0.1141 0.1141 8,619 -0.01(-6.48%)
May 10, 2022 0.1204 0.1338 0.1129 0.1220 42,667 -0.01(-9.09%)
May 09, 2022 0.1384 0.1384 0.1199 0.1342 6,944 +0.00(+2.44%)
May 06, 2022 0.1306 0.1458 0.1210 0.1310 32,867 -0.01(-4.10%)
May 05, 2022 0.1368 0.1508 0.1300 0.1366 15,792 +0.01(+5.08%)
May 04, 2022 0.1425 0.1425 0.1226 0.1300 15,502 +0.00(+0.00%)
May 03, 2022 0.1418 0.1418 0.1286 0.1300 7,182 -0.01(-7.14%)
May 02, 2022 0.1697 0.1697 0.1349 0.1400 100,749 -0.02(-13.90%)
Apr 29, 2022 0.1591 0.1626 0.1500 0.1626 91,648 -0.01(-5.68%)
Apr 28, 2022 0.1697 0.1750 0.1624 0.1724 8,999 +0.00(+1.41%)
Apr 27, 2022 0.1637 0.1733 0.1637 0.1700 26,075 +0.01(+6.25%)
Apr 26, 2022 0.1686 0.1695 0.1510 0.1600 60,266 -0.02(-8.62%)
Apr 25, 2022 0.1851 0.1919 0.1730 0.1751 7,953 -0.02(-8.52%)
Apr 22, 2022 0.1885 0.1914 0.1885 0.1914 11,710 -0.01(-4.49%)
Apr 21, 2022 0.1903 0.2004 0.1883 0.2004 21,778 +0.01(+3.62%)
Apr 20, 2022 0.1879 0.1934 0.1803 0.1934 2,667 +0.02(+9.64%)
Apr 19, 2022 0.1800 0.1980 0.1764 0.1764 18,736 -0.00(-2.00%)
Apr 18, 2022 0.1836 0.2000 0.1800 0.1800 77,935 -0.00(-1.37%)
Apr 14, 2022 0.1842 0.1844 0.1470 0.1825 184,689 -0.01(-3.95%)
Apr 13, 2022 0.1989 0.1989 0.1803 0.1900 12,823 -0.00(-1.20%)
Apr 12, 2022 0.1850 0.2000 0.1850 0.1923 15,975 +0.00(+1.21%)
Apr 11, 2022 0.2140 0.2140 0.1900 0.1900 33,740 -0.01(-7.18%)
Apr 08, 2022 0.2022 0.2119 0.2022 0.2047 16,050 +0.00(+1.89%)
Apr 07, 2022 0.2147 0.2147 0.2009 0.2009 1,341 -0.01(-4.33%)
Apr 06, 2022 0.2350 0.2350 0.2068 0.2100 34,476 -0.01(-4.55%)
Apr 05, 2022 0.2405 0.2405 0.2200 0.2200 19,506 -0.02(-8.56%)
Apr 04, 2022 0.1860 0.2442 0.1860 0.2406 65,405 +0.04(+20.30%)
Apr 01, 2022 0.2100 0.2105 0.2000 0.2000 8,430 -0.01(-2.72%)
Mar 31, 2022 0.2100 0.2126 0.1967 0.2056 32,650 +0.01(+2.85%)
Mar 30, 2022 0.2241 0.2241 0.1925 0.1999 46,106 -0.01(-5.04%)
Mar 29, 2022 0.2000 0.2168 0.1978 0.2105 49,078 +0.00(+0.77%)
Mar 28, 2022 0.2265 0.2359 0.2000 0.2089 53,720 -0.01(-4.39%)
Mar 25, 2022 0.2178 0.2255 0.2140 0.2185 21,038 -0.00(-2.06%)
Mar 24, 2022 0.2431 0.2447 0.2180 0.2231 37,702 -0.01(-3.63%)
Mar 23, 2022 0.2393 0.2393 0.2179 0.2315 19,420 -0.01(-2.85%)
Mar 22, 2022 0.2400 0.2400 0.2210 0.2383 16,896 -0.00(-0.79%)
Mar 21, 2022 0.2360 0.2549 0.2360 0.2402 13,837 +0.01(+2.13%)
Mar 18, 2022 0.2590 0.2590 0.2054 0.2352 93,335 -0.01(-2.85%)
Mar 17, 2022 0.2484 0.2500 0.2362 0.2421 24,170 -0.01(-3.16%)
Mar 16, 2022 0.2411 0.2500 0.2328 0.2500 83,699 +0.01(+5.13%)
Mar 15, 2022 0.2331 0.2548 0.2300 0.2378 37,561 -0.01(-2.70%)
Mar 14, 2022 0.2576 0.2597 0.2434 0.2444 16,048 -0.01(-5.16%)
Mar 11, 2022 0.2700 0.2700 0.2551 0.2577 49,282 -0.01(-4.56%)
Mar 10, 2022 0.2690 0.2810 0.2646 0.2700 27,853 +0.01(+2.00%)
Mar 09, 2022 0.2817 0.2817 0.2574 0.2647 27,328 -0.00(-1.67%)
Mar 08, 2022 0.2726 0.2726 0.2482 0.2692 35,076 +0.01(+3.54%)
Mar 07, 2022 0.2948 0.2963 0.2592 0.2600 39,362 -0.03(-9.47%)
Mar 04, 2022 0.2800 0.3059 0.2800 0.2872 12,194 -0.00(-1.51%)
Mar 03, 2022 0.2866 0.2972 0.2866 0.2916 1,549 +0.00(+1.53%)
Mar 02, 2022 0.2961 0.3047 0.2688 0.2872 12,003 -0.00(-1.07%)
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.