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, 2022 0.0950 0 -0.01(-5.00%)
Jun 29, 2022 0.1100 0.1100 0.1000 0.1000 99,915 -0.01(-13.04%)
Jun 28, 2022 0.1100 0.1150 0.1000 0.1150 64,850 +0.01(+4.55%)
Jun 27, 2022 0.1200 0.1200 0.1000 0.1100 113,611 -0.01(-4.35%)
Jun 24, 2022 0.1200 0.1200 0.1150 0.1150 6,450 -0.00(-4.17%)
Jun 23, 2022 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+4.35%)
Jun 22, 2022 0.1200 0.1250 0.1150 0.1150 7,450 -0.01(-8.00%)
Jun 21, 2022 0.1250 0.1250 0.1150 0.1250 30,710 +0.00(+0.00%)
Jun 20, 2022 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Jun 17, 2022 0.1200 0.1200 0.1150 0.1200 43,765 -0.01(-4.00%)
Jun 16, 2022 0.1150 0.1250 0.1100 0.1250 33,135 +0.00(+0.00%)
Jun 15, 2022 0.1250 0.1250 0.1150 0.1250 37,500 -0.01(-3.85%)
Jun 14, 2022 0.1300 0.1300 0.1300 0.1300 2,200 +0.01(+8.33%)
Jun 13, 2022 0.1200 0.1200 0.1150 0.1200 114,129 -0.01(-4.00%)
Jun 10, 2022 0.1250 0.1250 0.1200 0.1250 28,500 +0.01(+8.70%)
Jun 09, 2022 0.1200 0.1250 0.1150 0.1150 7,056 -0.00(-4.17%)
Jun 08, 2022 0.1300 0.1300 0.1200 0.1200 34,967 -0.01(-4.00%)
Jun 07, 2022 0.1300 0.1300 0.1250 0.1250 7,403 +0.01(+4.17%)
Jun 06, 2022 0.1350 0.1350 0.1200 0.1200 52,248 -0.01(-7.69%)
Jun 03, 2022 0.1400 0.1400 0.1200 0.1300 72,650 -0.01(-3.70%)
Jun 02, 2022 0.1350 0.1400 0.1300 0.1350 23,021 +0.00(+0.00%)
Jun 01, 2022 0.1350 0.1500 0.1200 0.1350 172,774 +0.00(+0.00%)
May 31, 2022 0.1200 0.1350 0.1150 0.1350 72,390 +0.02(+12.50%)
May 30, 2022 0.1200 0.1300 0.1200 0.1200 7,306 +0.00(+4.35%)
May 27, 2022 0.1200 0.1300 0.1150 0.1150 187,703 -0.00(-4.17%)
May 26, 2022 0.1300 0.1300 0.1100 0.1200 112,512 -0.01(-7.69%)
May 25, 2022 0.1400 0.1400 0.1300 0.1300 34,970 -0.01(-3.70%)
May 24, 2022 0.1300 0.1400 0.1300 0.1350 31,000 +0.01(+8.00%)
May 20, 2022 0.1250 0 -0.02(-13.79%)
May 19, 2022 0.1500 0.1550 0.1300 0.1450 65,059 -0.01(-6.45%)
May 18, 2022 0.1450 0.1700 0.1450 0.1550 36,044 -0.01(-3.13%)
May 17, 2022 0.1500 0.1600 0.1450 0.1600 95,909 +0.02(+10.34%)
May 16, 2022 0.1600 0.1600 0.1450 0.1450 9,419 -0.01(-6.45%)
May 13, 2022 0.1600 0.1600 0.1450 0.1550 194,700 -0.01(-3.13%)
May 12, 2022 0.1600 0.1650 0.1600 0.1600 16,484 -0.01(-3.03%)
May 11, 2022 0.1400 0.1700 0.1400 0.1650 209,105 +0.01(+3.13%)
May 10, 2022 0.1650 0.1800 0.1550 0.1600 93,202 +0.01(+6.67%)
May 09, 2022 0.1750 0.1750 0.1500 0.1500 207,311 -0.02(-9.09%)
May 06, 2022 0.1800 0.1800 0.1650 0.1650 28,222 -0.02(-10.81%)
May 05, 2022 0.1800 0.1850 0.1700 0.1850 22,859 +0.01(+8.82%)
May 04, 2022 0.1700 0.1750 0.1600 0.1700 20,032 +0.00(+0.00%)
May 03, 2022 0.1850 0.1900 0.1700 0.1700 160,689 -0.01(-8.11%)
May 02, 2022 0.2100 0.2100 0.1700 0.1850 140,614 -0.02(-7.50%)
Apr 29, 2022 0.2100 0.2100 0.2000 0.2000 63,612 -0.01(-6.98%)
Apr 28, 2022 0.2150 0.2200 0.2100 0.2150 70,854 +0.01(+2.38%)
Apr 27, 2022 0.2200 0.2250 0.2100 0.2100 65,870 -0.02(-8.70%)
Apr 26, 2022 0.2250 0.2300 0.1900 0.2300 167,879 +0.00(+0.00%)
Apr 25, 2022 0.2500 0.2500 0.2150 0.2300 36,442 -0.01(-4.17%)
Apr 22, 2022 0.2400 0.2500 0.2400 0.2400 104,602 -0.01(-4.00%)
Apr 21, 2022 0.2400 0.2600 0.2400 0.2500 189,160 +0.01(+4.17%)
Apr 20, 2022 0.2550 0.2550 0.2200 0.2400 177,190 +0.02(+11.63%)
Apr 19, 2022 0.2400 0.2400 0.2150 0.2150 143,261 -0.01(-4.44%)
Apr 18, 2022 0.2400 0.2500 0.2100 0.2250 102,553 +0.03(+15.38%)
Apr 14, 2022 0.1950 0 -0.04(-18.75%)
Apr 13, 2022 0.2400 0.2450 0.2300 0.2400 104,765 +0.00(+0.00%)
Apr 12, 2022 0.2550 0.2550 0.2350 0.2400 164,535 -0.02(-5.88%)
Apr 11, 2022 0.2600 0.2650 0.2400 0.2550 96,508 +0.01(+2.00%)
Apr 08, 2022 0.2700 0.2750 0.2500 0.2500 232,061 -0.02(-5.66%)
Apr 07, 2022 0.2550 0.2750 0.2500 0.2650 163,995 +0.01(+1.92%)
Apr 06, 2022 0.2850 0.3050 0.2550 0.2600 170,570 -0.02(-5.45%)
Apr 05, 2022 0.2900 0.3200 0.2700 0.2750 89,073 -0.01(-5.17%)
Apr 04, 2022 0.2550 0.3150 0.2450 0.2900 304,941 +0.03(+11.54%)
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.