Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2021
0.7500
0.7700
0.6100
0.6200
383,104
-0.10(-13.89%)
May 28, 2021
0.7000
0.7800
0.6700
0.7200
637,760
-0.01(-1.37%)
May 27, 2021
0.8400
0.8400
0.7300
0.7300
684,695
-0.11(-13.10%)
May 26, 2021
0.9000
0.9000
0.8200
0.8400
407,556
-0.03(-3.45%)
May 25, 2021
1.010
1.010
0.8700
0.8700
306,295
-0.08(-8.42%)
May 21, 2021
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
May 20, 2021
0.9300
0.9600
0.8900
0.9500
169,274
+0.03(+3.26%)
May 19, 2021
0.9100
0.9300
0.8800
0.9200
246,082
-0.04(-4.17%)
May 18, 2021
0.8300
1.010
0.7800
0.9600
937,324
+0.09(+10.34%)
May 17, 2021
1.100
1.100
0.8600
0.8700
808,377
-0.21(-19.44%)
May 14, 2021
1.100
1.110
1.000
1.080
312,115
+0.00(+0.00%)
May 13, 2021
1.250
1.300
1.050
1.080
626,107
-0.24(-18.18%)
May 12, 2021
1.480
1.490
1.220
1.320
414,583
-0.16(-10.81%)
May 11, 2021
1.410
1.490
1.360
1.480
367,807
-0.06(-3.90%)
May 10, 2021
1.690
1.690
1.310
1.540
399,122
-0.15(-8.88%)
May 07, 2021
1.700
1.720
1.650
1.690
109,057
+0.03(+1.81%)
May 06, 2021
1.770
1.770
1.650
1.660
153,545
-0.09(-5.14%)
May 05, 2021
1.800
1.830
1.750
1.750
250,967
-0.07(-3.85%)
May 04, 2021
1.820
1.880
1.730
1.820
464,967
+0.03(+1.68%)
May 03, 2021
1.740
1.840
1.640
1.790
363,395
+0.13(+7.83%)
Apr 30, 2021
1.740
1.750
1.620
1.660
167,200
+0.01(+0.61%)
Apr 29, 2021
1.630
1.860
1.540
1.650
484,277
+0.02(+1.23%)
Apr 28, 2021
1.600
1.630
1.450
1.630
494,377
+0.02(+1.24%)
Apr 27, 2021
1.810
1.810
1.610
1.610
442,962
-0.16(-9.04%)
Apr 26, 2021
1.780
1.840
1.700
1.770
605,127
-0.03(-1.67%)
Apr 23, 2021
1.810
1.850
1.700
1.800
430,700
-0.09(-4.76%)
Apr 22, 2021
1.880
2.020
1.800
1.890
607,580
+0.02(+1.07%)
Apr 21, 2021
2.150
2.170
1.760
1.870
923,081
-0.32(-14.61%)
Apr 20, 2021
2.450
2.470
2.080
2.190
732,604
-0.19(-7.98%)
Apr 19, 2021
2.300
2.460
2.270
2.380
704,382
+0.07(+3.03%)
Apr 16, 2021
2.320
2.350
2.100
2.310
747,100
-0.03(-1.28%)
Apr 15, 2021
2.120
2.380
2.080
2.340
1,373,941
+0.20(+9.35%)
Apr 14, 2021
2.130
2.150
2.070
2.140
359,970
+0.01(+0.47%)
Apr 13, 2021
2.120
2.130
2.040
2.130
380,544
+0.01(+0.47%)
Apr 12, 2021
2.100
2.130
2.050
2.120
333,428
+0.03(+1.44%)
Apr 09, 2021
2.110
2.110
2.040
2.090
265,000
+0.00(+0.00%)
Apr 08, 2021
2.180
2.200
2.010
2.090
435,014
-0.08(-3.69%)
Apr 07, 2021
2.060
2.320
1.940
2.170
749,508
+0.13(+6.37%)
Apr 06, 2021
2.020
2.070
1.970
2.040
647,287
-0.05(-2.39%)
Apr 05, 2021
1.940
2.140
1.930
2.090
1,133,314
+0.15(+7.73%)
Apr 01, 2021
1.940
1.940
1.940
0
+0.23(+13.45%)
Mar 31, 2021
1.720
1.840
1.620
1.710
348,270
+0.00(+0.00%)
Mar 30, 2021
1.970
1.990
1.680
1.710
377,907
-0.21(-10.94%)
Mar 29, 2021
2.320
2.360
1.890
1.920
674,897
-0.33(-14.67%)
Mar 26, 2021
1.930
2.350
1.780
2.250
543,600
+0.48(+27.12%)
Mar 25, 2021
2.060
2.060
1.660
1.770
661,097
-0.30(-14.49%)
Mar 24, 2021
2.450
2.490
2.030
2.070
894,091
-0.41(-16.53%)
Mar 23, 2021
2.600
2.600
1.990
2.480
1,198,661
-0.04(-1.59%)
Mar 22, 2021
2.370
2.550
2.360
2.520
806,979
+0.23(+10.04%)
Mar 19, 2021
2.090
2.300
2.020
2.290
788,900
+0.23(+11.17%)
Mar 18, 2021
1.900
2.140
1.900
2.060
290,228
+0.24(+13.19%)
Mar 17, 2021
1.810
1.830
1.770
1.820
136,068
+0.06(+3.41%)
Mar 16, 2021
1.800
1.810
1.750
1.760
197,201
-0.03(-1.68%)
Mar 15, 2021
1.770
1.800
1.750
1.790
112,061
+0.02(+1.13%)
Mar 12, 2021
1.790
1.790
1.740
1.770
198,400
-0.01(-0.56%)
Mar 11, 2021
1.800
1.800
1.750
1.780
208,134
+0.03(+1.71%)
Mar 10, 2021
1.680
1.800
1.650
1.750
191,365
+0.07(+4.17%)
Mar 09, 2021
1.690
1.750
1.640
1.680
124,393
+0.01(+0.60%)
Mar 08, 2021
1.710
1.710
1.530
1.670
194,751
+0.08(+5.03%)
Mar 05, 2021
1.530
1.590
1.280
1.590
569,700
+0.18(+12.77%)
Mar 04, 2021
1.690
1.740
1.410
1.410
292,012
-0.14(-9.03%)
Mar 03, 2021
1.750
1.770
1.500
1.550
372,813
-0.20(-11.43%)
Mar 02, 2021
1.930
1.930
1.740
1.750
230,274
-0.14(-7.41%)
Mar 01, 2021
1.830
1.910
1.790
1.890
147,173
+0.10(+5.59%)
Feb 26, 2021
1.870
1.890
1.720
1.790
315,300
-0.11(-5.79%)
Feb 25, 2021
1.850
1.900
1.750
1.900
247,437
+0.06(+3.26%)
Feb 24, 2021
1.740
1.880
1.740
1.840
202,700
+0.11(+6.36%)
Feb 23, 2021
1.920
1.920
1.460
1.730
334,790
-0.19(-9.90%)
Feb 22, 2021
2.080
2.090
1.500
1.920
672,805
-0.20(-9.43%)
Feb 19, 2021
2.080
2.120
2.040
2.120
525,400
+0.12(+6.00%)
Feb 18, 2021
2.280
2.280
1.920
2.000
562,345
-0.19(-8.68%)
Feb 17, 2021
2.240
2.240
2.000
2.190
695,596
+0.19(+9.50%)
Feb 16, 2021
1.800
2.000
1.760
2.000
1,152,131
+0.30(+17.65%)
Feb 12, 2021
1.700
1.700
1.700
0
+0.26(+18.06%)
Feb 11, 2021
1.220
1.480
1.210
1.440
393,108
+0.24(+20.00%)
Feb 10, 2021
1.200
1.210
1.160
1.200
201,098
+0.06(+5.26%)
Feb 09, 2021
1.070
1.180
1.000
1.140
627,120
+0.06(+5.56%)
Feb 08, 2021
0.9800
1.080
0.9800
1.080
722,570
+0.12(+12.50%)
Feb 05, 2021
0.8600
0.9800
0.8500
0.9600
660,200
+0.11(+12.94%)
Feb 04, 2021
0.7600
0.8500
0.7300
0.8500
404,053
+0.10(+13.33%)
Feb 03, 2021
0.7000
0.7500
0.6800
0.7500
339,951
+0.07(+10.29%)
Feb 02, 2021
0.6300
0.6900
0.6300
0.6800
254,466
+0.06(+9.68%)
Feb 01, 2021
0.5600
0.7400
0.5100
0.6200
507,386
+0.11(+21.57%)
Jan 29, 2021
0.5600
0.5600
0.5100
0.5100
79,700
-0.04(-7.27%)
Jan 28, 2021
0.5600
0.5600
0.5000
0.5500
161,916
+0.00(+0.00%)
Jan 27, 2021
0.4950
0.5600
0.4800
0.5500
330,211
+0.02(+3.77%)
Jan 26, 2021
0.5600
0.5700
0.5000
0.5300
172,447
+0.03(+6.00%)
Jan 25, 2021
0.6400
0.6400
0.4300
0.5000
760,193
-0.06(-10.71%)
Jan 22, 2021
0.4450
0.5600
0.4300
0.5600
485,600
+0.12(+25.84%)
Jan 21, 2021
0.4150
0.4450
0.3750
0.4450
917,052
+0.05(+12.66%)
Jan 20, 2021
0.3900
0.4200
0.3500
0.3950
805,904
+0.00(+0.00%)
Jan 19, 2021
0.1500
0.4000
0.1200
0.3950
1,534,159
+0.18(+79.55%)
Jan 18, 2021
0.0750
0.2500
0.0750
0.2200
1,300,480
+0.16(+266.67%)
Jan 14, 2021
0.0600
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jan 13, 2021
0.0550
0.0650
0.0550
0.0600
92,050
+0.00(+9.09%)
Jan 12, 2021
0.0600
0.0600
0.0550
0.0550
93,000
-0.00(-8.33%)
Jan 11, 2021
0.0600
0.0600
0.0600
0.0600
25,400
+0.00(+9.09%)
Jan 08, 2021
0.0550
0.0550
0.0550
0.0550
240,600
-0.00(-8.33%)
Jan 07, 2021
0.0600
0.0600
0.0550
0.0600
283,100
+0.00(+0.00%)
Jan 06, 2021
0.0650
0.0650
0.0600
0.0600
238,000
+0.00(+0.00%)
Dec 31, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Dec 29, 2020
0.0600
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Dec 21, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Dec 18, 2020
0.0600
0.0600
0.0600
0.0600
12,000
+0.00(+0.00%)
Dec 11, 2020
0.0600
0.0600
0.0600
0
-0.01(-20.00%)
Dec 09, 2020
0.0750
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Dec 08, 2020
0.0750
0.0750
0.0750
0.0750
4,258
+0.00(+0.00%)
Dec 07, 2020
0.0750
0.0750
0.0750
0.0750
1,000
-0.01(-6.25%)
Dec 03, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Dec 02, 2020
0.0800
0.0800
0.0800
50
+0.00(+0.00%)
Nov 23, 2020
0.0800
0.0800
0.0800
0
+0.02(+33.33%)
Nov 20, 2020
0.0600
0.0600
0.0600
0.0600
200
+0.00(+0.00%)
Nov 19, 2020
0.0800
0.0800
0.0600
0.0600
26,000
-0.02(-25.00%)
Nov 16, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Nov 10, 2020
0.0800
0.0800
0.0800
0.0800
0
+0.02(+33.33%)
Nov 04, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Oct 30, 2020
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Oct 29, 2020
0.0650
0.0650
0.0650
0.0650
16,000
-0.01(-18.75%)
Oct 27, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Oct 23, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Oct 21, 2020
0.0800
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Oct 09, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Oct 05, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 24, 2020
0.0800
0.0800
0.0800
0
+0.01(+23.08%)
Sep 22, 2020
0.0650
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 18, 2020
0.0650
0.0650
0.0650
0
-0.01(-18.75%)
Sep 09, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 01, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Aug 28, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Aug 27, 2020
0.0800
0.0800
0.0800
0.0800
6,010
+0.01(+6.67%)
Aug 19, 2020
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Aug 18, 2020
0.0750
0.0750
0.0750
3
+0.00(+0.00%)
Aug 17, 2020
0.0750
0.0750
0.0750
5
+0.00(+0.00%)
Aug 10, 2020
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Aug 05, 2020
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jul 30, 2020
0.0750
0.0750
0.0750
0
+0.01(+25.00%)
Jul 28, 2020
0.0600
0.0600
0.0600
0.0600
0
-0.02(-25.00%)
Jul 20, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 17, 2020
0.0800
0.0800
0.0800
0.0800
657
+0.00(+0.00%)
Jul 14, 2020
0.0800
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Jul 13, 2020
0.0900
0.0900
0.0850
0.0850
70,250
+0.01(+6.25%)
Jul 09, 2020
0.0800
0.0800
0.0800
0.0800
0
-0.01(-11.11%)
Jul 08, 2020
0.0900
0.0900
0.0900
0.0900
15,000
-0.01(-14.29%)
Jul 07, 2020
0.0900
0.1250
0.0900
0.1050
108,000
+0.00(+5.00%)
Jul 06, 2020
0.0950
0.1500
0.0950
0.1000
184,000
+0.02(+25.00%)
Jun 24, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 15, 2020
0.0800
0.0800
0.0800
0
-0.02(-20.00%)
Jun 08, 2020
0.1000
0.1000
0.1000
0.1000
0
+0.03(+33.33%)
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
.