Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Strategic Ventures (OP: NUGS )

0.0001 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 2, 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 (%)
Apr 30, 2019 1.130 1.230 1.060 1.150 33,928 +0.02(+1.77%)
Apr 29, 2019 1.230 1.230 1.020 1.130 152,272 -0.10(-8.13%)
Apr 26, 2019 1.480 1.480 1.180 1.230 534,500 -0.09(-6.82%)
Apr 25, 2019 0.8000 1.320 0.7900 1.320 613,500 +0.54(+68.69%)
Apr 24, 2019 0.8000 0.8000 0.7600 0.7825 113,089 +0.00(+0.32%)
Apr 23, 2019 0.9500 0.9500 0.7500 0.7800 221,364 -0.17(-17.89%)
Apr 22, 2019 1.000 1.000 0.9366 0.9500 25,254 -0.02(-2.06%)
Apr 18, 2019 1.005 1.005 0.9266 0.9700 82,900 +0.01(+1.04%)
Apr 17, 2019 1.030 1.050 0.9600 0.9600 31,210 -0.07(-6.80%)
Apr 16, 2019 1.030 1.070 1.000 1.030 36,757 -0.02(-1.90%)
Apr 15, 2019 1.080 1.080 1.040 1.050 31,873 -0.03(-2.78%)
Apr 12, 2019 1.080 1.080 1.065 1.080 5,900 +0.01(+0.93%)
Apr 11, 2019 1.163 1.170 1.050 1.070 54,214 -0.01(-0.93%)
Apr 10, 2019 1.090 1.090 1.050 1.080 18,077 -0.01(-0.92%)
Apr 09, 2019 1.100 1.100 1.050 1.090 18,022 +0.01(+0.93%)
Apr 08, 2019 1.050 1.090 1.050 1.080 20,606 +0.00(+0.15%)
Apr 05, 2019 1.060 1.120 1.060 1.078 16,100 +0.02(+1.74%)
Apr 04, 2019 1.095 1.110 1.060 1.060 17,129 -0.04(-3.64%)
Apr 03, 2019 1.120 1.120 1.090 1.100 11,963 +0.02(+1.85%)
Apr 02, 2019 1.100 1.120 1.080 1.080 25,081 -0.02(-1.82%)
Apr 01, 2019 1.150 1.150 1.100 1.100 43,309 -0.02(-1.79%)
Mar 29, 2019 1.115 1.130 1.101 1.120 11,000 -0.01(-0.88%)
Mar 28, 2019 1.170 1.170 1.100 1.130 16,214 -0.03(-2.59%)
Mar 27, 2019 1.180 1.180 1.100 1.160 10,238 +0.01(+0.87%)
Mar 26, 2019 1.180 1.180 1.120 1.150 29,470 -0.02(-1.71%)
Mar 25, 2019 1.110 1.180 1.110 1.170 17,128 -0.02(-1.68%)
Mar 22, 2019 1.170 1.190 1.100 1.190 80,500 +0.06(+5.17%)
Mar 21, 2019 1.160 1.161 1.120 1.131 39,698 -0.03(-2.46%)
Mar 20, 2019 1.150 1.170 1.150 1.160 17,167 +0.02(+1.75%)
Mar 19, 2019 1.150 1.155 1.130 1.140 45,904 -0.01(-0.87%)
Mar 18, 2019 1.160 1.180 1.150 1.150 39,763 -0.03(-2.54%)
Mar 15, 2019 1.210 1.240 1.150 1.180 54,700 -0.01(-0.84%)
Mar 14, 2019 1.220 1.270 1.180 1.190 19,579 -0.03(-2.46%)
Mar 13, 2019 1.180 1.235 1.160 1.220 37,101 +0.04(+3.39%)
Mar 12, 2019 1.200 1.200 1.150 1.180 25,725 +0.01(+1.29%)
Mar 11, 2019 1.180 1.200 1.150 1.165 56,160 -0.01(-1.27%)
Mar 08, 2019 1.205 1.240 1.160 1.180 43,600 -0.03(-2.48%)
Mar 07, 2019 1.510 1.510 1.190 1.210 85,408 +0.00(+0.21%)
Mar 06, 2019 1.200 1.220 1.170 1.208 63,704 +0.01(+0.63%)
Mar 05, 2019 1.280 1.280 1.200 1.200 53,520 -0.09(-6.98%)
Mar 04, 2019 1.290 1.310 1.250 1.290 29,019 -0.01(-0.85%)
Mar 01, 2019 1.320 1.320 1.260 1.301 37,400 +0.00(+0.27%)
Feb 28, 2019 1.320 1.350 1.250 1.298 63,821 -0.01(-0.95%)
Feb 27, 2019 1.450 1.450 1.260 1.310 78,282 -0.14(-9.66%)
Feb 26, 2019 1.250 1.480 1.240 1.450 275,846 +0.23(+18.85%)
Feb 25, 2019 1.190 1.240 1.160 1.220 74,819 +0.05(+4.27%)
Feb 22, 2019 1.190 1.200 1.150 1.170 71,500 -0.02(-1.68%)
Feb 21, 2019 1.190 1.210 1.170 1.190 89,673 -0.04(-3.25%)
Feb 20, 2019 1.220 1.230 1.150 1.230 134,894 +0.01(+0.82%)
Feb 19, 2019 1.240 1.260 1.140 1.220 164,636 -0.03(-2.40%)
Feb 15, 2019 1.255 1.320 1.240 1.250 84,800 -0.02(-1.57%)
Feb 14, 2019 1.380 1.380 1.260 1.270 60,210 -0.09(-6.62%)
Feb 13, 2019 1.350 1.370 1.270 1.360 105,213 +0.02(+1.49%)
Feb 12, 2019 1.270 1.340 1.260 1.340 140,705 +0.09(+7.20%)
Feb 11, 2019 1.370 1.400 1.220 1.250 400,579 -0.11(-8.09%)
Feb 08, 2019 1.390 1.420 1.300 1.360 236,300 -0.02(-1.45%)
Feb 07, 2019 1.410 1.430 1.360 1.380 52,792 -0.02(-1.50%)
Feb 06, 2019 1.420 1.440 1.400 1.401 55,501 +0.00(+0.07%)
Feb 05, 2019 1.450 1.470 1.390 1.400 172,087 -0.02(-1.41%)
Feb 04, 2019 1.470 1.570 1.390 1.420 265,545 -0.05(-3.40%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.