Canada Markets closed

Cloud Nine Web3 Technologies Inc. (CNI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.12000.12000.11500.11500.11506,450
Jun 23, 20220.12000.12000.12000.12000.12006,000
Jun 22, 20220.12000.12500.11500.11500.11507,450
Jun 21, 20220.12500.12500.11500.12500.125030,710
Jun 20, 20220.12500.12500.12500.12500.12505,000
Jun 17, 20220.12000.12000.11500.12000.120043,765
Jun 16, 20220.12500.12500.11000.12500.125033,135
Jun 15, 20220.12500.12500.11500.12500.125037,500
Jun 14, 20220.13000.13000.13000.13000.13002,200
Jun 13, 20220.12000.12000.11500.12000.1200114,129
Jun 10, 20220.12500.12500.12000.12500.125028,500
Jun 09, 20220.12000.12500.11500.11500.11507,056
Jun 08, 20220.13000.13000.12000.12000.120034,967
Jun 07, 20220.13000.13000.12500.12500.12507,403
Jun 06, 20220.13500.13500.12000.12000.120052,248
Jun 03, 20220.14000.14000.12000.13000.130072,650
Jun 02, 20220.13500.14000.13000.13500.135023,021
Jun 01, 20220.13500.15000.12000.13500.1350172,774
May 31, 20220.12000.13500.11500.13500.135072,390
May 30, 20220.12000.13000.12000.12000.12007,306
May 27, 20220.12000.13000.11500.11500.1150187,703
May 26, 20220.13000.13000.11000.12000.1200112,512
May 25, 20220.14000.14000.13000.13000.130034,970
May 24, 20220.13000.14000.13000.13500.135031,000
May 20, 20220.14500.14500.12500.12500.125083,914
May 19, 20220.14500.15500.13000.14500.145065,059
May 18, 20220.14500.17000.14500.15500.155036,044
May 17, 20220.15000.16000.14500.16000.160095,909
May 16, 20220.16000.16000.14500.14500.14509,419
May 13, 20220.16000.16000.14500.15500.1550194,700
May 12, 20220.16000.16500.16000.16000.160016,484
May 11, 20220.17000.17000.14000.16500.1650209,105
May 10, 20220.17500.18000.15500.16000.160093,202
May 09, 20220.17500.17500.15000.15000.1500207,311
May 06, 20220.18000.18000.16500.16500.165028,222
May 05, 20220.18000.18500.17000.18500.185022,859
May 04, 20220.17000.17500.16000.17000.170020,032
May 03, 20220.18500.19000.17000.17000.1700160,689
May 02, 20220.20000.21000.17000.18500.1850140,614
Apr 29, 20220.21000.21000.20000.20000.200063,612
Apr 28, 20220.21500.22000.21000.21500.215070,854
Apr 27, 20220.22000.22500.21000.21000.210065,870
Apr 26, 20220.22500.23000.19000.23000.2300167,879
Apr 25, 20220.25000.25000.21500.23000.230036,442
Apr 22, 20220.24000.25000.24000.24000.2400104,602
Apr 21, 20220.24000.26000.24000.25000.2500189,160
Apr 20, 20220.25500.25500.22000.24000.2400177,190
Apr 19, 20220.24000.24000.21500.21500.2150143,261
Apr 18, 20220.24000.25000.21000.22500.2250103,053
Apr 14, 20220.23000.23000.19000.22000.2200218,553
Apr 13, 20220.24000.24500.23000.24000.2400104,765
Apr 12, 20220.25500.25500.23500.24000.2400164,535
Apr 11, 20220.26000.26500.24000.25500.255096,508
Apr 08, 20220.27000.27500.25000.25000.2500232,061
Apr 07, 20220.25500.27500.25000.26500.2650163,995
Apr 06, 20220.28500.30500.25500.26000.2600170,570
Apr 05, 20220.29000.32000.27000.27500.275089,073
Apr 04, 20220.25500.31500.24500.29000.2900304,941
Apr 01, 20220.25000.26000.24000.26000.260053,052
Mar 31, 20220.27000.28000.24500.24500.245077,788
Mar 30, 20220.28500.28500.24500.27000.270076,844
Mar 29, 20220.27000.27000.23000.26500.2650163,517
Mar 28, 20220.28000.29000.25500.26000.2600123,118
Mar 25, 20220.30000.30000.26500.28000.2800168,489
Mar 24, 20220.28500.30500.27500.28000.2800190,250
Mar 23, 20220.28000.29000.27500.28500.285097,825
Mar 22, 20220.30000.31000.27500.28500.2850229,542
Mar 21, 20220.32000.33000.29000.30000.3000275,982
Mar 18, 20220.30000.31000.26000.28500.2850133,586
Mar 17, 20220.31500.31500.30000.30500.3050101,600
Mar 16, 20220.30000.32000.30000.30000.3000177,010
Mar 15, 20220.30000.32000.29000.30000.300054,502
Mar 14, 20220.34000.34000.31000.31000.3100156,648
Mar 11, 20220.34500.34500.32500.32500.325045,755
Mar 10, 20220.35000.36000.33500.33500.335083,925
Mar 09, 20220.35000.36000.33000.33500.335051,530
Mar 08, 20220.32000.35000.32000.33000.3300110,922
Mar 07, 20220.34000.35000.32000.32000.320071,041
Mar 04, 20220.36500.37000.35000.35000.350025,057
Mar 03, 20220.36500.38500.36500.36500.365035,616
Mar 02, 20220.39000.39500.33500.36000.360089,194
Mar 01, 20220.37000.38000.37000.37000.370080,818
Feb 28, 20220.42500.42500.37500.37500.3750242,492
Feb 25, 20220.40500.42000.39500.39500.3950231,922
Feb 24, 20220.43500.44000.38000.38000.3800583,296
Feb 23, 20220.50000.50000.44000.46500.4650458,100
Feb 22, 20220.52000.52000.48000.48000.4800151,344
Feb 18, 20220.54000.54000.50000.52000.520098,285
Feb 17, 20220.51000.55000.50000.51000.5100286,660
Feb 16, 20220.48500.54000.48500.51000.5100697,762
Feb 15, 20220.42000.44500.38500.44000.4400363,995
Feb 14, 20220.43000.43000.40000.41000.410099,529
Feb 11, 20220.44000.44500.41500.42000.420059,847
Feb 10, 20220.45000.45000.41500.41500.415078,317
Feb 09, 20220.43000.45500.41000.43500.435081,886
Feb 08, 20220.41000.43500.41000.43000.430030,282
Feb 07, 20220.45000.45000.41000.43000.430063,993
Feb 04, 20220.45000.45000.42000.42000.420069,796
Feb 03, 20220.45000.45000.40000.42000.420088,283
Feb 02, 20220.45000.46000.40000.40500.4050114,893
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...