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

Cloud Nine Web3 Technologies Inc (CSE: CNI )

0.1100 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2021 0.7000 0.7000 0.7000 0 -0.08(-10.26%)
Jun 29, 2021 0.8100 0.8100 0.7300 0.7800 144,804 +0.00(+0.00%)
Jun 28, 2021 0.8300 0.8500 0.7800 0.7800 204,879 -0.05(-6.02%)
Jun 25, 2021 0.8000 0.8300 0.7800 0.8300 161,188 +0.05(+6.41%)
Jun 24, 2021 0.8300 0.8400 0.7800 0.7800 139,182 -0.04(-4.88%)
Jun 23, 2021 0.8000 0.8600 0.7700 0.8200 253,460 +0.04(+5.13%)
Jun 22, 2021 0.8500 0.8500 0.7600 0.7800 283,463 -0.11(-12.36%)
Jun 21, 2021 0.7800 0.8900 0.7200 0.8900 463,535 +0.12(+15.58%)
Jun 18, 2021 0.8200 0.8200 0.7700 0.7700 214,398 -0.05(-6.10%)
Jun 17, 2021 0.9000 0.9100 0.8100 0.8200 605,966 -0.05(-5.75%)
Jun 16, 2021 0.8500 0.9700 0.8200 0.8700 602,862 +0.08(+10.13%)
Jun 15, 2021 0.8000 0.8300 0.7900 0.7900 262,625 +0.00(+0.00%)
Jun 14, 2021 0.8100 0.8100 0.7300 0.7900 242,232 +0.04(+5.33%)
Jun 11, 2021 0.7400 0.7600 0.7000 0.7500 124,437 +0.03(+4.17%)
Jun 10, 2021 0.7200 0.8000 0.6900 0.7200 157,059 +0.02(+2.86%)
Jun 09, 2021 0.7200 0.7600 0.6800 0.7000 329,807 -0.02(-2.78%)
Jun 08, 2021 0.8000 0.8400 0.7200 0.7200 472,756 -0.05(-6.49%)
Jun 07, 2021 0.6900 0.8200 0.6700 0.7700 541,410 +0.09(+13.24%)
Jun 04, 2021 0.6300 0.6900 0.6300 0.6800 186,745 +0.07(+11.48%)
Jun 03, 2021 0.6600 0.6600 0.6100 0.6100 346,166 -0.07(-10.29%)
Jun 02, 2021 0.7000 0.7000 0.6400 0.6800 319,371 +0.00(+0.00%)
Jun 01, 2021 0.6500 0.7000 0.6300 0.6800 718,048 +0.06(+9.68%)
May 31, 2021 0.7500 0.7700 0.6100 0.6200 383,104 -0.10(-13.89%)
May 28, 2021 0.7000 0.7800 0.6700 0.7200 637,760 -0.01(-1.37%)
May 27, 2021 0.8400 0.8400 0.7300 0.7300 684,695 -0.11(-13.10%)
May 26, 2021 0.9000 0.9000 0.8200 0.8400 407,556 -0.03(-3.45%)
May 25, 2021 1.010 1.010 0.8700 0.8700 306,295 -0.08(-8.42%)
May 21, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 20, 2021 0.9300 0.9600 0.8900 0.9500 169,274 +0.03(+3.26%)
May 19, 2021 0.9100 0.9300 0.8800 0.9200 246,082 -0.04(-4.17%)
May 18, 2021 0.8300 1.010 0.7800 0.9600 937,324 +0.09(+10.34%)
May 17, 2021 1.100 1.100 0.8600 0.8700 808,377 -0.21(-19.44%)
May 14, 2021 1.100 1.110 1.000 1.080 312,115 +0.00(+0.00%)
May 13, 2021 1.250 1.300 1.050 1.080 626,107 -0.24(-18.18%)
May 12, 2021 1.480 1.490 1.220 1.320 414,583 -0.16(-10.81%)
May 11, 2021 1.410 1.490 1.360 1.480 367,807 -0.06(-3.90%)
May 10, 2021 1.690 1.690 1.310 1.540 399,122 -0.15(-8.88%)
May 07, 2021 1.700 1.720 1.650 1.690 109,057 +0.03(+1.81%)
May 06, 2021 1.770 1.770 1.650 1.660 153,545 -0.09(-5.14%)
May 05, 2021 1.800 1.830 1.750 1.750 250,967 -0.07(-3.85%)
May 04, 2021 1.820 1.880 1.730 1.820 464,967 +0.03(+1.68%)
May 03, 2021 1.740 1.840 1.640 1.790 363,395 +0.13(+7.83%)
Apr 30, 2021 1.740 1.750 1.620 1.660 167,200 +0.01(+0.61%)
Apr 29, 2021 1.630 1.860 1.540 1.650 484,277 +0.02(+1.23%)
Apr 28, 2021 1.600 1.630 1.450 1.630 494,377 +0.02(+1.24%)
Apr 27, 2021 1.810 1.810 1.610 1.610 442,962 -0.16(-9.04%)
Apr 26, 2021 1.780 1.840 1.700 1.770 605,127 -0.03(-1.67%)
Apr 23, 2021 1.810 1.850 1.700 1.800 430,700 -0.09(-4.76%)
Apr 22, 2021 1.880 2.020 1.800 1.890 607,580 +0.02(+1.07%)
Apr 21, 2021 2.150 2.170 1.760 1.870 923,081 -0.32(-14.61%)
Apr 20, 2021 2.450 2.470 2.080 2.190 732,604 -0.19(-7.98%)
Apr 19, 2021 2.300 2.460 2.270 2.380 704,382 +0.07(+3.03%)
Apr 16, 2021 2.320 2.350 2.100 2.310 747,100 -0.03(-1.28%)
Apr 15, 2021 2.120 2.380 2.080 2.340 1,373,941 +0.20(+9.35%)
Apr 14, 2021 2.130 2.150 2.070 2.140 359,970 +0.01(+0.47%)
Apr 13, 2021 2.120 2.130 2.040 2.130 380,544 +0.01(+0.47%)
Apr 12, 2021 2.100 2.130 2.050 2.120 333,428 +0.03(+1.44%)
Apr 09, 2021 2.110 2.110 2.040 2.090 265,000 +0.00(+0.00%)
Apr 08, 2021 2.180 2.200 2.010 2.090 435,014 -0.08(-3.69%)
Apr 07, 2021 2.060 2.320 1.940 2.170 749,508 +0.13(+6.37%)
Apr 06, 2021 2.020 2.070 1.970 2.040 647,287 -0.05(-2.39%)
Apr 05, 2021 1.940 2.140 1.930 2.090 1,133,314 +0.15(+7.73%)
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.