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, 2022
0.1200
0.1350
0.1150
0.1350
72,390
+0.02(+12.50%)
May 30, 2022
0.1200
0.1300
0.1200
0.1200
7,306
+0.00(+4.35%)
May 27, 2022
0.1200
0.1300
0.1150
0.1150
187,703
-0.00(-4.17%)
May 26, 2022
0.1300
0.1300
0.1100
0.1200
112,512
-0.01(-7.69%)
May 25, 2022
0.1400
0.1400
0.1300
0.1300
34,970
-0.01(-3.70%)
May 24, 2022
0.1300
0.1400
0.1300
0.1350
31,000
+0.01(+8.00%)
May 20, 2022
0.1250
0
-0.02(-13.79%)
May 19, 2022
0.1500
0.1550
0.1300
0.1450
65,059
-0.01(-6.45%)
May 18, 2022
0.1450
0.1700
0.1450
0.1550
36,044
-0.01(-3.13%)
May 17, 2022
0.1500
0.1600
0.1450
0.1600
95,909
+0.02(+10.34%)
May 16, 2022
0.1600
0.1600
0.1450
0.1450
9,419
-0.01(-6.45%)
May 13, 2022
0.1600
0.1600
0.1450
0.1550
194,700
-0.01(-3.13%)
May 12, 2022
0.1600
0.1650
0.1600
0.1600
16,484
-0.01(-3.03%)
May 11, 2022
0.1400
0.1700
0.1400
0.1650
209,105
+0.01(+3.13%)
May 10, 2022
0.1650
0.1800
0.1550
0.1600
93,202
+0.01(+6.67%)
May 09, 2022
0.1750
0.1750
0.1500
0.1500
207,311
-0.02(-9.09%)
May 06, 2022
0.1800
0.1800
0.1650
0.1650
28,222
-0.02(-10.81%)
May 05, 2022
0.1800
0.1850
0.1700
0.1850
22,859
+0.01(+8.82%)
May 04, 2022
0.1700
0.1750
0.1600
0.1700
20,032
+0.00(+0.00%)
May 03, 2022
0.1850
0.1900
0.1700
0.1700
160,689
-0.01(-8.11%)
May 02, 2022
0.2100
0.2100
0.1700
0.1850
140,614
-0.02(-7.50%)
Apr 29, 2022
0.2100
0.2100
0.2000
0.2000
63,612
-0.01(-6.98%)
Apr 28, 2022
0.2150
0.2200
0.2100
0.2150
70,854
+0.01(+2.38%)
Apr 27, 2022
0.2200
0.2250
0.2100
0.2100
65,870
-0.02(-8.70%)
Apr 26, 2022
0.2250
0.2300
0.1900
0.2300
167,879
+0.00(+0.00%)
Apr 25, 2022
0.2500
0.2500
0.2150
0.2300
36,442
-0.01(-4.17%)
Apr 22, 2022
0.2400
0.2500
0.2400
0.2400
104,602
-0.01(-4.00%)
Apr 21, 2022
0.2400
0.2600
0.2400
0.2500
189,160
+0.01(+4.17%)
Apr 20, 2022
0.2550
0.2550
0.2200
0.2400
177,190
+0.02(+11.63%)
Apr 19, 2022
0.2400
0.2400
0.2150
0.2150
143,261
-0.01(-4.44%)
Apr 18, 2022
0.2400
0.2500
0.2100
0.2250
102,553
+0.03(+15.38%)
Apr 14, 2022
0.1950
0
-0.04(-18.75%)
Apr 13, 2022
0.2400
0.2450
0.2300
0.2400
104,765
+0.00(+0.00%)
Apr 12, 2022
0.2550
0.2550
0.2350
0.2400
164,535
-0.02(-5.88%)
Apr 11, 2022
0.2600
0.2650
0.2400
0.2550
96,508
+0.01(+2.00%)
Apr 08, 2022
0.2700
0.2750
0.2500
0.2500
232,061
-0.02(-5.66%)
Apr 07, 2022
0.2550
0.2750
0.2500
0.2650
163,995
+0.01(+1.92%)
Apr 06, 2022
0.2850
0.3050
0.2550
0.2600
170,570
-0.02(-5.45%)
Apr 05, 2022
0.2900
0.3200
0.2700
0.2750
89,073
-0.01(-5.17%)
Apr 04, 2022
0.2550
0.3150
0.2450
0.2900
304,941
+0.03(+11.54%)
Apr 01, 2022
0.2500
0.2600
0.2400
0.2600
53,052
+0.02(+6.12%)
Mar 31, 2022
0.2700
0.2800
0.2450
0.2450
77,788
-0.03(-9.26%)
Mar 30, 2022
0.2850
0.2850
0.2450
0.2700
76,844
+0.01(+1.89%)
Mar 29, 2022
0.2700
0.2700
0.2300
0.2650
163,517
+0.01(+1.92%)
Mar 28, 2022
0.2800
0.2900
0.2550
0.2600
123,118
-0.02(-7.14%)
Mar 25, 2022
0.3000
0.3000
0.2650
0.2800
168,489
+0.00(+0.00%)
Mar 24, 2022
0.2850
0.3050
0.2750
0.2800
190,250
-0.00(-1.75%)
Mar 23, 2022
0.2800
0.2900
0.2750
0.2850
97,825
+0.00(+0.00%)
Mar 22, 2022
0.3000
0.3100
0.2750
0.2850
229,542
-0.02(-5.00%)
Mar 21, 2022
0.3200
0.3300
0.2900
0.3000
275,982
+0.02(+5.26%)
Mar 18, 2022
0.3000
0.3100
0.2600
0.2850
133,586
-0.02(-6.56%)
Mar 17, 2022
0.3150
0.3150
0.3000
0.3050
101,600
+0.01(+1.67%)
Mar 16, 2022
0.3000
0.3200
0.3000
0.3000
174,010
+0.00(+0.00%)
Mar 15, 2022
0.3000
0.3200
0.2900
0.3000
54,502
-0.01(-3.23%)
Mar 14, 2022
0.3400
0.3400
0.3100
0.3100
156,648
-0.02(-4.62%)
Mar 11, 2022
0.3450
0.3450
0.3250
0.3250
45,755
-0.01(-2.99%)
Mar 10, 2022
0.3500
0.3600
0.3350
0.3350
83,925
+0.00(+0.00%)
Mar 09, 2022
0.3500
0.3600
0.3300
0.3350
51,530
+0.01(+1.52%)
Mar 08, 2022
0.3500
0.3500
0.3200
0.3300
110,922
+0.01(+3.13%)
Mar 07, 2022
0.3400
0.3500
0.3200
0.3200
71,041
-0.03(-8.57%)
Mar 04, 2022
0.3650
0.3700
0.3500
0.3500
25,057
-0.02(-4.11%)
Mar 03, 2022
0.3650
0.3850
0.3650
0.3650
35,616
+0.01(+1.39%)
Mar 02, 2022
0.3900
0.3950
0.3350
0.3600
89,194
-0.01(-2.70%)
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
.