FinData: Historical Data for OBB, NUGS - Cannabis Strategic Ventures

Saturday, 04 May 2024

Cannabis Strategic Ventures

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.0077	0.0077	0.0065	0.0065	807,200
13/10/22	0.0072	0.0075	0.0066	0.0071	617,800
12/10/22	0.0066	0.0072	0.0062	0.0071	1,280,500
11/10/22	0.0071	0.0085	0.0062	0.0075	1,151,600
10/10/22	0.0085	0.0085	0.0069	0.0071	990,800
07/10/22	0.0110	0.0116	0.0073	0.0079	5,338,400
06/10/22	0.0069	0.0140	0.0065	0.0116	1,739,000
05/10/22	0.0075	0.0075	0.0067	0.0070	14,500
04/10/22	0.0078	0.0078	0.0063	0.0075	141,000
03/10/22	0.0071	0.0077	0.0060	0.0077	2,556,200
30/09/22	0.0073	0.0080	0.0071	0.0071	188,300
29/09/22	0.0104	0.0104	0.0071	0.0075	564,000
28/09/22	0.0070	0.0070	0.0067	0.0070	232,800
26/09/22	0.0075	0.0080	0.0050	0.0060	2,990,400
23/09/22	0.0074	0.0081	0.0060	0.0070	537,800
22/09/22	0.0097	0.0097	0.0072	0.0078	1,142,600
21/09/22	0.0081	0.0092	0.0081	0.0081	755,900
20/09/22	0.0088	0.0100	0.0088	0.0088	142,200
19/09/22	0.0090	0.0105	0.0087	0.0089	1,592,700
16/09/22	0.0090	0.0099	0.0087	0.0088	856,800
15/09/22	0.0109	0.0109	0.0082	0.0091	2,206,000
14/09/22	0.0100	0.0106	0.0099	0.0100	2,568,100
13/09/22	0.0104	0.0104	0.0099	0.0099	1,677,400
12/09/22	0.0112	0.0112	0.0101	0.0101	438,500
09/09/22	0.0104	0.0108	0.0104	0.0108	168,400
08/09/22	0.0114	0.0115	0.0102	0.0102	900,100
07/09/22	0.0105	0.0110	0.0102	0.0102	838,100
06/09/22	0.0104	0.0118	0.0104	0.0109	1,711,600
02/09/22	0.0134	0.0139	0.0103	0.0115	1,429,100
01/09/22	0.0138	0.0138	0.0127	0.0133	290,700
31/08/22	0.0121	0.0133	0.0121	0.0133	262,400
30/08/22	0.0123	0.0135	0.0120	0.0128	641,000
29/08/22	0.0147	0.0147	0.0118	0.0135	2,255,700
26/08/22	0.0115	0.0148	0.0104	0.0148	1,033,900
25/08/22	0.0100	0.0117	0.0100	0.0115	2,883,800
24/08/22	0.0105	0.0114	0.0104	0.0105	1,392,700
23/08/22	0.0105	0.0120	0.0105	0.0105	649,200
22/08/22	0.0130	0.0130	0.0112	0.0120	2,495,700
19/08/22	0.0119	0.0125	0.0099	0.0125	3,791,400
18/08/22	0.0111	0.0122	0.0107	0.0108	3,569,000
17/08/22	0.0102	0.0113	0.0101	0.0107	1,226,000
16/08/22	0.0119	0.0119	0.0099	0.0113	1,058,200
15/08/22	0.0120	0.0125	0.0100	0.0110	3,045,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%