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 (%)
May 22, 2020 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
May 21, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-13.04%)
May 14, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 08, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 07, 2020 0.1150 0.1150 0.1150 0.1150 300 +0.00(+0.00%)
May 06, 2020 0.1150 0.1150 0.1150 0.1150 1,989 +0.01(+9.52%)
May 05, 2020 0.0950 0.1050 0.0950 0.1050 14,500 +0.00(+0.00%)
May 04, 2020 0.1200 0.1200 0.1050 0.1050 2,750 -0.01(-4.55%)
May 01, 2020 0.1000 0.1100 0.1000 0.1100 195,000 +0.01(+10.00%)
Apr 30, 2020 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Apr 29, 2020 0.1000 0.1000 0.1000 0.1000 9,000 +0.04(+66.67%)
Apr 28, 2020 0.0650 0.0650 0.0600 0.0600 30,758 +0.00(+0.00%)
Apr 27, 2020 0.0950 0.0950 0.0600 0.0600 14,000 -0.01(-7.69%)
Apr 20, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 15, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 13, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 03, 2020 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Apr 01, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 25, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 24, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Mar 23, 2020 0.0700 0.0700 0.0700 15 +0.00(+0.00%)
Mar 19, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 18, 2020 0.0800 0.0800 0.0700 0.0700 59,000 -0.01(-12.50%)
Mar 17, 2020 0.0800 0.0800 0.0800 0.0800 117,000 +0.00(+0.00%)
Mar 16, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0800 131 +0.00(+0.00%)
Mar 09, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 28, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 27, 2020 0.1000 0.1050 0.0750 0.0750 79,000 -0.01(-6.25%)
Feb 26, 2020 0.1000 0.1000 0.0800 0.0800 8,530 -0.01(-5.88%)
Feb 24, 2020 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 19, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 11, 2020 0.0850 0.0850 0.0850 0 -0.06(-39.29%)
Feb 06, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 03, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 31, 2020 0.1500 0.1500 0.1400 0.1500 153,077 +0.00(+0.00%)
Jan 29, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 28, 2020 0.1200 0.1500 0.1200 0.1500 3,000 +0.05(+50.00%)
Jan 27, 2020 0.0800 0.1000 0.0800 0.1000 13,000 +0.02(+25.00%)
Jan 23, 2020 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 22, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.88%)
Jan 21, 2020 0.0850 0.0850 0.0850 0.0850 1,000 -0.02(-22.73%)
Jan 20, 2020 0.0900 0.1100 0.0850 0.1100 79,000 +0.03(+37.50%)
Jan 17, 2020 0.0650 0.0800 0.0650 0.0800 10,499 +0.01(+23.08%)
Jan 16, 2020 0.0650 0.0650 0.0650 0.0650 10,000 -0.04(-38.10%)
Jan 15, 2020 0.1050 0.1050 0.1050 0.1050 20,000 +0.04(+61.54%)
Jan 06, 2020 0.0650 0.0650 0.0650 0 -0.06(-48.00%)
Jan 03, 2020 0.1250 0.1250 0.1250 0.1250 500 +0.07(+127.27%)
Jan 02, 2020 0.0550 0.0550 0.0550 0.0550 27,000 -0.01(-15.38%)
Dec 27, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
Dec 20, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 16, 2019 0.0900 0.0900 0.0900 0 -0.04(-30.77%)
Dec 13, 2019 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Dec 12, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.02(-15.62%)
Dec 11, 2019 0.1600 0.1600 0.1600 400 +0.00(+0.00%)
Dec 09, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 02, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Nov 28, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 27, 2019 0.1900 0.1900 0.1900 0.1900 2,000 -0.02(-9.52%)
Nov 25, 2019 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Nov 19, 2019 0.2400 0.2400 0.2400 0 +0.06(+33.33%)
Nov 15, 2019 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Nov 14, 2019 0.2300 0.2400 0.1950 0.1950 96,650 -0.05(-22.00%)
Nov 12, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 11, 2019 0.2150 0.2400 0.2150 0.2400 68,000 -0.03(-11.11%)
Nov 08, 2019 0.2700 0.2700 0.2600 0.2700 7,500 +0.02(+8.00%)
Nov 07, 2019 0.2500 0.2500 0.2500 0.2500 1,500 -0.04(-13.79%)
Nov 06, 2019 0.2800 0.2900 0.2800 0.2900 28,900 +0.01(+3.57%)
Nov 05, 2019 0.2700 0.2800 0.2400 0.2800 42,620 -0.01(-3.45%)
Nov 04, 2019 0.2700 0.2900 0.2600 0.2900 66,000 +0.02(+9.43%)
Nov 01, 2019 0.2450 0.2800 0.2450 0.2650 40,798 +0.05(+20.45%)
Oct 31, 2019 0.1900 0.2200 0.1900 0.2200 31,570 +0.03(+15.79%)
Oct 30, 2019 0.1650 0.1900 0.1650 0.1900 8,000 +0.05(+35.71%)
Oct 29, 2019 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Oct 28, 2019 0.1400 0.1400 0.1400 0.1400 21,099 +0.04(+40.00%)
Oct 24, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Oct 22, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 16, 2019 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-10.00%)
Oct 15, 2019 0.1000 0.1000 0.1000 0.1000 54,000 +0.00(+0.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 08, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 07, 2019 0.1000 0.1000 0.1000 0.1000 41,000 +0.00(+0.00%)
Sep 27, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 26, 2019 0.1050 0.1050 0.1000 0.1000 20,999 -0.02(-20.00%)
Sep 25, 2019 0.1300 0.1300 0.1250 0.1250 32,000 -0.01(-3.85%)
Sep 24, 2019 0.1300 0.1300 0.1300 120 +0.00(+0.00%)
Sep 23, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Sep 09, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 05, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 03, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 28, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 27, 2019 0.1350 0.1350 0.1350 0.1350 550 +0.00(+0.00%)
Aug 22, 2019 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Aug 12, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 07, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Aug 06, 2019 0.1450 0.1450 0.1450 0.1450 4,500 +0.02(+16.00%)
Aug 02, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 01, 2019 0.1250 0.1250 0.1250 0.1250 11,300 -0.02(-13.79%)
Jul 23, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jul 19, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 15, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 10, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 09, 2019 0.1350 0.1350 0.1350 0.1350 4,500 -0.03(-18.18%)
Jul 05, 2019 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Jul 03, 2019 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Jul 02, 2019 0.1600 0.1600 0.1600 0.1600 500 -0.02(-11.11%)
Jun 24, 2019 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jun 21, 2019 0.1900 0.1900 0.1600 0.1600 120,000 -0.11(-40.74%)
Jun 06, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 05, 2019 0.2650 0.2700 0.2650 0.2700 5,500 +0.01(+1.89%)
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.