Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloud Nine Web3 Technologies Inc (CSE: CNI )

N/A 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 (%)
May 30, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 28, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 27, 2019 0.2650 0.2650 0.2650 252 +0.00(+0.00%)
May 24, 2019 0.2650 0.2650 0.2650 100 +0.00(+0.00%)
May 22, 2019 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
May 21, 2019 0.3000 0.3000 0.2750 0.2750 5,000 -0.04(-12.70%)
May 17, 2019 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
May 15, 2019 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
May 13, 2019 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
May 09, 2019 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
May 08, 2019 0.2500 0.2500 0.2500 4 +0.00(+0.00%)
May 07, 2019 0.2250 0.2500 0.2250 0.2500 42,500 +0.02(+8.70%)
May 03, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
May 02, 2019 0.2000 0.2200 0.2000 0.2200 27,800 +0.04(+18.92%)
May 01, 2019 0.1850 0.1850 0.1850 475 +0.00(+0.00%)
Apr 29, 2019 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Apr 26, 2019 0.1700 0.1700 0.1700 12 +0.00(+0.00%)
Apr 25, 2019 0.1600 0.1700 0.1600 0.1700 26,700 +0.06(+54.55%)
Apr 17, 2019 0.1100 0.1100 0.1100 0 -0.03(-24.14%)
Apr 16, 2019 0.1400 0.1450 0.1400 0.1450 8,200 +0.04(+38.10%)
Apr 15, 2019 0.1250 0.1250 0.1050 0.1050 5,000 -0.02(-16.00%)
Apr 09, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 05, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 03, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 02, 2019 0.1100 0.1200 0.1050 0.1200 16,000 -0.01(-4.00%)
Mar 29, 2019 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Mar 26, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 25, 2019 0.1100 0.1100 0.1100 0.1100 1,500 +0.08(+340.00%)
Mar 21, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 20, 2019 0.0250 0.0250 0.0250 0.0250 200,284 +0.00(+0.00%)
Mar 19, 2019 0.0250 0.0250 0.0250 0.0250 898,284 +0.00(+0.00%)
Mar 18, 2019 0.0250 0.0250 0.0250 20 +0.00(+0.00%)
Mar 14, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 13, 2019 0.0300 0.0300 0.0300 350 +0.00(+0.00%)
Mar 12, 2019 0.0300 0.0300 0.0300 0.0300 45,900 +0.00(+0.00%)
Mar 07, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 06, 2019 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Mar 05, 2019 0.0300 0.0350 0.0300 0.0350 101,350 +0.01(+16.67%)
Mar 04, 2019 0.0300 0.0300 0.0300 0.0300 97,000 +0.00(+0.00%)
Feb 27, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 21, 2019 0.0250 0.0350 0.0250 0.0300 180,000 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
Feb 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 07, 2019 0.0150 0.0150 0.0150 0.0150 20,000 -0.01(-40.00%)
Feb 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 30, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 17, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 11, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 10, 2019 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+20.00%)
Dec 27, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 24, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 20, 2018 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 13, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 30, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 26, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 23, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 11, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 05, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 26, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 17, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 14, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Sep 13, 2018 0.0400 0.0400 0.0350 0.0350 43,000 +0.00(+0.00%)
Sep 12, 2018 0.0350 0.0350 0.0350 0.0350 60,000 +0.01(+16.67%)
Sep 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 05, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 04, 2018 0.0300 0.0300 0.0300 0.0300 90,000 -0.01(-25.00%)
Aug 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 30, 2018 0.0350 0.0350 0.0350 0.0350 80,000 -0.00(-12.50%)
Aug 27, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 23, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 21, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 20, 2018 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+12.50%)
Aug 14, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 08, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2018 0.0400 0.0400 0.0400 111 +0.00(+0.00%)
Aug 02, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 01, 2018 0.0450 0.0450 0.0400 0.0400 100,000 -0.00(-11.11%)
Jul 30, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 26, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2018 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
Jul 24, 2018 0.0500 0.0550 0.0500 0.0500 41,000 +0.01(+11.11%)
Jul 20, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 19, 2018 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Jul 18, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 17, 2018 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Jul 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 12, 2018 0.0450 0.0500 0.0450 0.0500 80,000 +0.01(+25.00%)
Jul 11, 2018 0.0350 0.0400 0.0350 0.0400 46,000 +0.00(+0.00%)
Jul 10, 2018 0.0400 0.0400 0.0400 0.0400 78,400 +0.00(+14.29%)
Jul 09, 2018 0.0450 0.0450 0.0350 0.0350 159,000 -0.01(-22.22%)
Jul 06, 2018 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+12.50%)
Jul 05, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jun 29, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 13, 2018 0.0500 0.0500 0.0500 571 +0.00(+0.00%)
Jun 11, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 07, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 06, 2018 0.0450 0.0450 0.0400 0.0400 16,000 -0.00(-11.11%)
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.