Cannabis Suisse Corp. (CSUI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0150

-0.0002

(-1.32%)

At close: 03:01PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0150	0.0230	0.0150	0.0150	0.0150	31,733
May 02, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
May 01, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Apr 30, 2024	0.0156	0.0156	0.0151	0.0152	0.0152	1,233
Apr 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 26, 2024	0.0230	0.0260	0.0151	0.0260	0.0260	57,050
Apr 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
Apr 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,200
Apr 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,508
Apr 18, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	7,856
Apr 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	9,000
Apr 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 15, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	2,318
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Apr 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	500
Apr 10, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	5,000
Apr 09, 2024	0.0156	0.0250	0.0156	0.0250	0.0250	3,444
Apr 08, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
Apr 05, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
Apr 04, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
Apr 03, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	200
Apr 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	58,755
Apr 01, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	6,000
Mar 22, 2024	0.0142	0.0280	0.0142	0.0180	0.0180	10,000
Mar 21, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	42,909
Mar 20, 2024	0.0270	0.0270	0.0171	0.0198	0.0198	31,090
Mar 19, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Mar 18, 2024	0.0172	0.0172	0.0141	0.0141	0.0141	58,268
Mar 15, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Mar 14, 2024	0.0249	0.0249	0.0233	0.0249	0.0249	10,000
Mar 13, 2024	0.0012	0.0250	0.0012	0.0172	0.0172	25,335
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,900
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 07, 2024	0.0191	0.0191	0.0170	0.0170	0.0170	130,000
Mar 06, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	5,000
Mar 05, 2024	0.0184	0.0200	0.0184	0.0200	0.0200	5,100
Mar 04, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100
Mar 01, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	4,000
Feb 29, 2024	0.0170	0.0280	0.0170	0.0270	0.0270	18,500
Feb 28, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 27, 2024	0.0170	0.0280	0.0170	0.0280	0.0280	6,500
Feb 26, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	5,147
Feb 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,000
Feb 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
Feb 21, 2024	0.0175	0.0181	0.0160	0.0160	0.0160	32,500
Feb 20, 2024	0.0160	0.0280	0.0160	0.0210	0.0210	27,650
Feb 16, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Feb 15, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	800
Feb 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 09, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	10,050
Feb 07, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	500
Feb 06, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	15,000
Feb 05, 2024	0.0160	0.0270	0.0160	0.0240	0.0240	129,700
Feb 02, 2024	0.0260	0.0279	0.0190	0.0279	0.0279	13,725
Feb 01, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 31, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 30, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 29, 2024	0.0182	0.0279	0.0182	0.0279	0.0279	15,137
Jan 26, 2024	0.0170	0.0279	0.0170	0.0270	0.0270	86,000
Jan 25, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 24, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 23, 2024	0.0161	0.0279	0.0160	0.0279	0.0279	112,365
Jan 22, 2024	0.0160	0.0279	0.0160	0.0279	0.0279	20,353
Jan 19, 2024	0.0225	0.0230	0.0160	0.0230	0.0230	30,900
Jan 18, 2024	0.0170	0.0300	0.0170	0.0229	0.0229	193,452
Jan 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 16, 2024	0.0230	0.0230	0.0160	0.0160	0.0160	32,523
Jan 12, 2024	0.0170	0.0255	0.0170	0.0255	0.0255	4,026
Jan 11, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Jan 10, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Jan 09, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Jan 08, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Jan 05, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Jan 04, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Jan 03, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Jan 02, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Dec 29, 2023	0.0170	0.0274	0.0160	0.0274	0.0274	42,623
Dec 28, 2023	0.0174	0.0270	0.0174	0.0270	0.0270	9,000
Dec 27, 2023	0.0298	0.0298	0.0298	0.0298	0.0298	-
Dec 26, 2023	0.0200	0.0300	0.0200	0.0298	0.0298	105,714
Dec 22, 2023	0.0298	0.0298	0.0298	0.0298	0.0298	-
Dec 21, 2023	0.0230	0.0298	0.0170	0.0298	0.0298	16,700
Dec 20, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 19, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 18, 2023	0.0160	0.0230	0.0160	0.0230	0.0230	4,055
Dec 15, 2023	0.0234	0.0234	0.0234	0.0234	0.0234	-
Dec 14, 2023	0.0160	0.0234	0.0160	0.0234	0.0234	23,100
Dec 13, 2023	0.0234	0.0234	0.0234	0.0234	0.0234	-
Dec 12, 2023	0.0234	0.0234	0.0234	0.0234	0.0234	-
Dec 11, 2023	0.0173	0.0234	0.0173	0.0234	0.0234	7,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7307-0.0001(-0.01%)

CRUDE OIL78.37+0.26(+0.33%)

Bitcoin CAD87,411.00+858.67(+0.99%)

Cannabis Suisse Corp. (CSUI)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7307
-0.0001(-0.01%)

CRUDE OIL
78.37
+0.26(+0.33%)

Bitcoin CAD
87,411.00
+858.67(+0.99%)