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 UNCHANGED
Last Price Updated: 2:30 PM EDT, May 21, 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 (%)
Aug 31, 2018 4.480 4.480 4.480 0 -0.22(-4.68%)
Aug 30, 2018 5.000 5.140 4.480 4.700 187,833 -0.45(-8.74%)
Aug 29, 2018 3.660 5.150 3.660 5.150 354,735 +1.50(+41.10%)
Aug 28, 2018 3.800 4.010 3.330 3.650 277,963 -0.36(-9.09%)
Aug 27, 2018 4.550 5.090 3.950 4.015 445,969 -0.50(-11.17%)
Aug 24, 2018 5.650 5.940 4.020 4.520 778,300 -0.97(-17.67%)
Aug 23, 2018 4.090 5.580 4.000 5.490 911,395 +1.51(+37.94%)
Aug 22, 2018 2.490 4.151 2.490 3.980 473,225 +1.48(+59.20%)
Aug 21, 2018 2.750 2.850 2.060 2.500 159,324 -0.25(-9.09%)
Aug 20, 2018 2.850 3.640 2.700 2.750 410,212 +0.00(+0.00%)
Aug 17, 2018 2.050 2.800 2.050 2.750 172,100 +0.70(+34.15%)
Aug 16, 2018 1.800 2.150 1.740 2.050 66,461 +0.36(+21.30%)
Aug 15, 2018 1.550 1.800 1.550 1.690 43,320 +0.15(+9.74%)
Aug 14, 2018 1.720 1.790 1.370 1.540 39,445 -0.11(-6.67%)
Aug 13, 2018 1.850 1.880 1.560 1.650 34,275 -0.22(-11.76%)
Aug 10, 2018 1.900 1.955 1.800 1.870 18,100 -0.03(-1.58%)
Aug 09, 2018 2.055 2.055 1.900 1.900 14,209 -0.10(-5.00%)
Aug 08, 2018 2.150 2.150 2.000 2.000 17,048 -0.10(-4.76%)
Aug 07, 2018 2.000 2.140 2.000 2.100 6,682 +0.08(+3.96%)
Aug 06, 2018 2.000 2.150 2.000 2.020 9,922 +0.02(+1.00%)
Aug 03, 2018 2.140 2.200 1.950 2.000 23,900 -0.15(-6.76%)
Aug 02, 2018 2.020 2.145 2.000 2.145 9,208 +0.18(+8.88%)
Aug 01, 2018 2.005 2.010 1.970 1.970 9,479 -0.03(-1.50%)
Jul 31, 2018 1.965 2.040 1.965 2.000 10,650 +0.02(+1.01%)
Jul 30, 2018 2.150 2.150 1.980 1.980 19,315 -0.17(-7.91%)
Jul 27, 2018 2.125 2.150 2.000 2.150 10,200 +0.04(+1.90%)
Jul 26, 2018 2.150 1.915 2.110 23,310 +0.18(+9.33%)
Jul 25, 2018 2.200 2.200 1.900 1.930 19,793 -0.17(-8.10%)
Jul 24, 2018 2.300 2.300 1.960 2.100 29,780 -0.05(-2.33%)
Jul 23, 2018 2.030 2.150 2.030 2.150 6,145 +0.12(+5.91%)
Jul 20, 2018 2.050 2.050 2.010 2.030 11,594 -0.07(-3.33%)
Jul 19, 2018 2.020 2.190 2.020 2.100 15,248 +0.09(+4.48%)
Jul 18, 2018 2.180 2.200 1.950 2.010 28,536 -0.19(-8.64%)
Jul 17, 2018 2.340 2.340 2.100 2.200 13,536 -0.13(-5.58%)
Jul 16, 2018 2.335 2.340 2.330 2.330 4,985 +0.02(+0.87%)
Jul 13, 2018 2.450 2.500 2.300 2.310 22,312 -0.14(-5.71%)
Jul 12, 2018 2.350 2.500 2.350 2.450 16,493 +0.15(+6.52%)
Jul 11, 2018 2.620 2.620 2.110 2.300 82,209 -0.32(-12.21%)
Jul 10, 2018 2.630 2.730 2.550 2.620 4,065 +0.04(+1.55%)
Jul 09, 2018 2.630 2.660 2.580 2.580 9,381 -0.05(-1.90%)
Jul 06, 2018 2.600 2.650 2.540 2.630 4,101 +0.04(+1.54%)
Jul 05, 2018 2.520 2.640 2.520 2.590 7,312 +0.07(+2.78%)
Jul 03, 2018 2.520 2.520 2.520 0 +0.02(+0.80%)
Jul 02, 2018 2.580 2.650 2.500 2.500 25,313 -0.08(-3.10%)
Jun 29, 2018 2.620 2.650 2.580 2.580 13,655 -0.04(-1.53%)
Jun 28, 2018 2.650 2.750 2.620 2.620 20,838 -0.01(-0.38%)
Jun 27, 2018 2.660 2.695 2.630 2.630 19,324 -0.03(-1.13%)
Jun 26, 2018 2.690 2.830 2.570 2.660 14,697 -0.12(-4.32%)
Jun 25, 2018 3.000 3.075 2.500 2.780 63,251 -0.21(-7.02%)
Jun 22, 2018 2.960 3.000 2.910 2.990 35,073 +0.03(+1.01%)
Jun 21, 2018 2.830 2.970 2.770 2.960 44,746 +0.14(+4.96%)
Jun 20, 2018 2.820 2.820 2.650 2.820 16,225 +0.05(+1.81%)
Jun 19, 2018 2.500 2.810 2.500 2.770 23,088 +0.03(+1.09%)
Jun 18, 2018 2.790 2.830 2.690 2.740 15,702 +0.05(+1.86%)
Jun 15, 2018 2.780 2.690 2.690 25,692 -0.09(-3.24%)
Jun 14, 2018 2.820 2.900 2.650 2.780 7,584 +0.11(+4.12%)
Jun 13, 2018 2.760 2.800 2.660 2.670 27,434 -0.15(-5.15%)
Jun 12, 2018 2.670 2.990 2.670 2.815 18,777 +0.15(+5.43%)
Jun 11, 2018 2.670 2.900 2.650 2.670 38,420 -0.08(-2.91%)
Jun 08, 2018 3.200 3.200 2.680 2.750 88,747 -0.40(-12.70%)
Jun 07, 2018 3.150 3.200 3.080 3.150 60,429 +0.09(+2.94%)
Jun 06, 2018 2.660 3.060 2.660 3.060 71,394 +0.29(+10.47%)
Jun 05, 2018 2.660 2.820 2.660 2.770 38,490 +0.11(+4.14%)
Jun 04, 2018 2.850 2.850 2.610 2.660 44,724 +0.01(+0.38%)
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.