Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Strategic Ventures (OP: NUGS )

0.0001 UNCHANGED
Last Price Updated: 2:30 PM EDT, May 21, 2024 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 (%)
Oct 31, 2018 3.075 3.300 3.050 3.105 9,817 +0.06(+1.80%)
Oct 30, 2018 3.000 3.250 3.000 3.050 16,494 +0.05(+1.67%)
Oct 29, 2018 3.050 3.470 3.000 3.000 11,164 -0.12(-3.85%)
Oct 26, 2018 2.990 3.120 2.925 3.120 13,100 +0.04(+1.13%)
Oct 25, 2018 3.220 3.350 3.000 3.085 30,461 -0.21(-6.23%)
Oct 24, 2018 3.230 3.400 3.230 3.290 4,180 +0.06(+1.86%)
Oct 23, 2018 3.250 3.500 2.900 3.230 55,500 -0.07(-2.12%)
Oct 22, 2018 3.790 3.845 3.250 3.300 53,889 -0.48(-12.70%)
Oct 19, 2018 3.950 3.980 3.750 3.780 21,200 -0.17(-4.30%)
Oct 18, 2018 3.900 4.000 3.850 3.950 41,836 +0.26(+7.05%)
Oct 17, 2018 3.850 3.925 3.350 3.690 18,730 -0.11(-2.89%)
Oct 16, 2018 3.850 4.050 3.600 3.800 45,725 -0.25(-6.17%)
Oct 15, 2018 3.750 4.050 3.675 4.050 73,267 +0.35(+9.46%)
Oct 12, 2018 3.530 3.840 3.530 3.700 37,200 +0.27(+7.87%)
Oct 11, 2018 3.700 3.700 3.350 3.430 33,785 -0.17(-4.72%)
Oct 10, 2018 3.080 3.740 3.080 3.600 46,981 +0.52(+16.88%)
Oct 09, 2018 3.000 3.140 3.000 3.080 56,293 +0.11(+3.70%)
Oct 08, 2018 3.250 3.325 2.970 2.970 42,705 -0.28(-8.62%)
Oct 05, 2018 3.450 3.450 3.050 3.250 41,600 -0.10(-2.99%)
Oct 04, 2018 3.550 3.600 3.330 3.350 38,495 -0.25(-6.94%)
Oct 03, 2018 3.700 3.750 3.500 3.600 26,067 -0.12(-3.23%)
Oct 02, 2018 3.700 3.790 3.600 3.720 12,590 -0.07(-1.85%)
Oct 01, 2018 3.550 3.950 3.550 3.790 42,088 -0.06(-1.56%)
Sep 28, 2018 3.900 3.920 3.760 3.850 29,500 -0.12(-3.02%)
Sep 27, 2018 4.070 4.100 3.750 3.970 56,790 -0.08(-1.98%)
Sep 26, 2018 3.920 4.100 3.900 4.050 35,385 +0.12(+3.05%)
Sep 25, 2018 3.890 3.950 3.790 3.930 35,744 +0.04(+1.03%)
Sep 24, 2018 3.680 4.100 3.600 3.890 44,315 +0.19(+5.14%)
Sep 21, 2018 3.900 4.150 3.350 3.700 119,100 -0.40(-9.79%)
Sep 20, 2018 4.250 4.250 3.950 4.101 96,699 -0.14(-3.27%)
Sep 19, 2018 4.420 4.500 4.140 4.240 125,073 -0.15(-3.36%)
Sep 18, 2018 4.705 4.750 4.100 4.388 138,759 -0.19(-4.20%)
Sep 17, 2018 4.480 4.800 4.450 4.580 38,732 -0.02(-0.34%)
Sep 14, 2018 4.740 4.740 4.450 4.596 49,500 -0.17(-3.56%)
Sep 13, 2018 4.400 4.840 4.350 4.765 215,508 +0.38(+8.54%)
Sep 12, 2018 4.260 4.400 4.160 4.390 32,670 +0.03(+0.65%)
Sep 11, 2018 4.340 4.362 4.000 4.362 61,487 +0.04(+0.91%)
Sep 10, 2018 4.100 4.425 4.050 4.322 67,602 +0.19(+4.65%)
Sep 07, 2018 4.020 4.400 4.020 4.130 68,900 +0.10(+2.49%)
Sep 06, 2018 4.100 4.140 3.930 4.029 52,598 +0.02(+0.49%)
Sep 05, 2018 4.290 4.300 3.700 4.010 150,394 -0.46(-10.29%)
Sep 04, 2018 4.250 4.640 4.200 4.470 111,928 -0.01(-0.22%)
Aug 31, 2018 4.480 4.480 4.480 0 -0.22(-4.68%)
Aug 30, 2018 5.000 5.140 4.480 4.700 187,833 -0.45(-8.74%)
Aug 29, 2018 3.660 5.150 3.660 5.150 354,735 +1.50(+41.10%)
Aug 28, 2018 3.800 4.010 3.330 3.650 277,963 -0.36(-9.09%)
Aug 27, 2018 4.550 5.090 3.950 4.015 445,969 -0.50(-11.17%)
Aug 24, 2018 5.650 5.940 4.020 4.520 778,300 -0.97(-17.67%)
Aug 23, 2018 4.090 5.580 4.000 5.490 911,395 +1.51(+37.94%)
Aug 22, 2018 2.490 4.151 2.490 3.980 473,225 +1.48(+59.20%)
Aug 21, 2018 2.750 2.850 2.060 2.500 159,324 -0.25(-9.09%)
Aug 20, 2018 2.850 3.640 2.700 2.750 410,212 +0.00(+0.00%)
Aug 17, 2018 2.050 2.800 2.050 2.750 172,100 +0.70(+34.15%)
Aug 16, 2018 1.800 2.150 1.740 2.050 66,461 +0.36(+21.30%)
Aug 15, 2018 1.550 1.800 1.550 1.690 43,320 +0.15(+9.74%)
Aug 14, 2018 1.720 1.790 1.370 1.540 39,445 -0.11(-6.67%)
Aug 13, 2018 1.850 1.880 1.560 1.650 34,275 -0.22(-11.76%)
Aug 10, 2018 1.900 1.955 1.800 1.870 18,100 -0.03(-1.58%)
Aug 09, 2018 2.055 2.055 1.900 1.900 14,209 -0.10(-5.00%)
Aug 08, 2018 2.150 2.150 2.000 2.000 17,048 -0.10(-4.76%)
Aug 07, 2018 2.000 2.140 2.000 2.100 6,682 +0.08(+3.96%)
Aug 06, 2018 2.000 2.150 2.000 2.020 9,922 +0.02(+1.00%)
Aug 03, 2018 2.140 2.200 1.950 2.000 23,900 -0.15(-6.76%)
Aug 02, 2018 2.020 2.145 2.000 2.145 9,208 +0.18(+8.88%)
Aug 01, 2018 2.005 2.010 1.970 1.970 9,479 -0.03(-1.50%)
Jul 31, 2018 1.965 2.040 1.965 2.000 10,650 +0.02(+1.01%)
Jul 30, 2018 2.150 2.150 1.980 1.980 19,315 -0.17(-7.91%)
Jul 27, 2018 2.125 2.150 2.000 2.150 10,200 +0.04(+1.90%)
Jul 26, 2018 2.150 1.915 2.110 23,310 +0.18(+9.33%)
Jul 25, 2018 2.200 2.200 1.900 1.930 19,793 -0.17(-8.10%)
Jul 24, 2018 2.300 2.300 1.960 2.100 29,780 -0.05(-2.33%)
Jul 23, 2018 2.030 2.150 2.030 2.150 6,145 +0.12(+5.91%)
Jul 20, 2018 2.050 2.050 2.010 2.030 11,594 -0.07(-3.33%)
Jul 19, 2018 2.020 2.190 2.020 2.100 15,248 +0.09(+4.48%)
Jul 18, 2018 2.180 2.200 1.950 2.010 28,536 -0.19(-8.64%)
Jul 17, 2018 2.340 2.340 2.100 2.200 13,536 -0.13(-5.58%)
Jul 16, 2018 2.335 2.340 2.330 2.330 4,985 +0.02(+0.87%)
Jul 13, 2018 2.450 2.500 2.300 2.310 22,312 -0.14(-5.71%)
Jul 12, 2018 2.350 2.500 2.350 2.450 16,493 +0.15(+6.52%)
Jul 11, 2018 2.620 2.620 2.110 2.300 82,209 -0.32(-12.21%)
Jul 10, 2018 2.630 2.730 2.550 2.620 4,065 +0.04(+1.55%)
Jul 09, 2018 2.630 2.660 2.580 2.580 9,381 -0.05(-1.90%)
Jul 06, 2018 2.600 2.650 2.540 2.630 4,101 +0.04(+1.54%)
Jul 05, 2018 2.520 2.640 2.520 2.590 7,312 +0.07(+2.78%)
Jul 03, 2018 2.520 2.520 2.520 0 +0.02(+0.80%)
Jul 02, 2018 2.580 2.650 2.500 2.500 25,313 -0.08(-3.10%)
Jun 29, 2018 2.620 2.650 2.580 2.580 13,655 -0.04(-1.53%)
Jun 28, 2018 2.650 2.750 2.620 2.620 20,838 -0.01(-0.38%)
Jun 27, 2018 2.660 2.695 2.630 2.630 19,324 -0.03(-1.13%)
Jun 26, 2018 2.690 2.830 2.570 2.660 14,697 -0.12(-4.32%)
Jun 25, 2018 3.000 3.075 2.500 2.780 63,251 -0.21(-7.02%)
Jun 22, 2018 2.960 3.000 2.910 2.990 35,073 +0.03(+1.01%)
Jun 21, 2018 2.830 2.970 2.770 2.960 44,746 +0.14(+4.96%)
Jun 20, 2018 2.820 2.820 2.650 2.820 16,225 +0.05(+1.81%)
Jun 19, 2018 2.500 2.810 2.500 2.770 23,088 +0.03(+1.09%)
Jun 18, 2018 2.790 2.830 2.690 2.740 15,702 +0.05(+1.86%)
Jun 15, 2018 2.780 2.690 2.690 25,692 -0.09(-3.24%)
Jun 14, 2018 2.820 2.900 2.650 2.780 7,584 +0.11(+4.12%)
Jun 13, 2018 2.760 2.800 2.660 2.670 27,434 -0.15(-5.15%)
Jun 12, 2018 2.670 2.990 2.670 2.815 18,777 +0.15(+5.43%)
Jun 11, 2018 2.670 2.900 2.650 2.670 38,420 -0.08(-2.91%)
Jun 08, 2018 3.200 3.200 2.680 2.750 88,747 -0.40(-12.70%)
Jun 07, 2018 3.150 3.200 3.080 3.150 60,429 +0.09(+2.94%)
Jun 06, 2018 2.660 3.060 2.660 3.060 71,394 +0.29(+10.47%)
Jun 05, 2018 2.660 2.820 2.660 2.770 38,490 +0.11(+4.14%)
Jun 04, 2018 2.850 2.850 2.610 2.660 44,724 +0.01(+0.38%)
Jun 01, 2018 2.510 2.650 2.510 2.650 12,532 +0.07(+2.71%)
May 31, 2018 2.725 2.725 2.510 2.580 19,866 +0.02(+0.78%)
May 30, 2018 2.610 2.700 2.550 2.560 16,122 +0.04(+1.59%)
May 29, 2018 2.660 2.850 2.500 2.520 40,903 -0.18(-6.67%)
May 25, 2018 2.700 2.700 2.700 0 +0.14(+5.47%)
May 24, 2018 2.770 2.800 2.520 2.560 24,426 -0.12(-4.66%)
May 23, 2018 2.855 2.925 2.550 2.685 30,075 -0.11(-4.11%)
May 22, 2018 3.300 3.300 2.660 2.800 187,341 -0.48(-14.63%)
May 21, 2018 2.415 3.430 2.400 3.280 293,761 +0.83(+33.88%)
May 18, 2018 2.160 2.490 2.160 2.450 119,727 +0.29(+13.43%)
May 17, 2018 1.980 2.180 1.980 2.160 46,554 +0.15(+7.46%)
May 16, 2018 2.080 2.080 1.900 2.010 23,470 -0.01(-0.50%)
May 15, 2018 1.850 2.190 1.850 2.020 62,680 +0.14(+7.45%)
May 14, 2018 2.000 2.000 1.870 1.880 17,799 -0.01(-0.53%)
May 11, 2018 1.850 1.940 1.845 1.890 15,567 +0.03(+1.61%)
May 10, 2018 1.900 1.900 1.840 1.860 6,870 -0.07(-3.63%)
May 09, 2018 1.900 1.930 1.850 1.930 13,540 +0.04(+2.12%)
May 08, 2018 1.820 1.890 1.750 1.890 20,516 +0.09(+5.00%)
May 07, 2018 1.865 1.980 1.800 1.800 22,974 -0.06(-3.23%)
May 04, 2018 1.920 1.920 1.750 1.860 19,661 -0.04(-2.11%)
May 03, 2018 1.905 2.040 1.820 1.900 25,568 +0.01(+0.53%)
May 02, 2018 1.940 2.000 1.820 1.890 43,158 +0.00(+0.00%)
May 01, 2018 1.890 2.220 1.850 1.890 118,573 +0.00(+0.00%)
Apr 30, 2018 1.830 1.930 1.830 1.890 29,748 +0.13(+7.39%)
Apr 27, 2018 1.800 1.805 1.750 1.760 7,786 +0.01(+0.57%)
Apr 26, 2018 1.920 1.930 1.700 1.750 44,245 -0.15(-7.89%)
Apr 25, 2018 1.950 1.950 1.660 1.900 25,878 +0.05(+2.70%)
Apr 24, 2018 1.700 1.980 1.660 1.850 45,558 +0.10(+5.71%)
Apr 23, 2018 1.820 1.820 1.400 1.750 52,359 -0.10(-5.41%)
Apr 20, 2018 1.890 1.900 1.790 1.850 44,963 +0.08(+4.52%)
Apr 19, 2018 1.740 2.050 1.740 1.770 125,080 +0.03(+1.72%)
Apr 18, 2018 1.600 1.940 1.600 1.740 110,059 +0.14(+8.75%)
Apr 17, 2018 2.220 2.250 1.600 1.600 152,850 -0.52(-24.53%)
Apr 16, 2018 1.980 2.570 1.965 2.120 363,363 +0.24(+12.77%)
Apr 13, 2018 1.380 1.950 1.220 1.880 180,604 +0.60(+46.87%)
Apr 12, 2018 1.350 1.350 1.220 1.280 17,400 +0.07(+5.79%)
Apr 11, 2018 1.170 1.320 1.100 1.210 14,922 +0.04(+3.42%)
Apr 10, 2018 1.270 1.360 1.170 1.170 27,100 -0.10(-7.87%)
Apr 09, 2018 1.150 1.285 1.150 1.270 11,378 +0.12(+10.43%)
Apr 06, 2018 1.250 1.390 1.070 1.150 38,083 -0.10(-8.00%)
Apr 05, 2018 1.050 1.250 1.050 1.250 25,335 +0.10(+8.70%)
Apr 04, 2018 1.180 1.190 1.020 1.150 49,365 -0.04(-3.36%)
Apr 03, 2018 1.200 1.250 1.160 1.190 12,905 -0.01(-0.83%)
Apr 02, 2018 1.410 1.410 1.020 1.200 26,908 -0.10(-7.69%)
Mar 29, 2018 1.300 1.300 1.300 0 +0.05(+4.00%)
Mar 28, 2018 1.230 1.300 1.190 1.250 22,879 +0.02(+1.63%)
Mar 27, 2018 1.340 1.600 1.150 1.230 67,101 -0.12(-8.89%)
Mar 26, 2018 1.380 1.380 1.320 1.350 27,339 -0.01(-0.74%)
Mar 23, 2018 1.300 1.400 1.300 1.360 19,025 +0.06(+4.62%)
Mar 22, 2018 1.290 1.390 1.280 1.300 24,237 +0.00(+0.00%)
Mar 21, 2018 1.470 1.470 1.280 1.300 50,451 -0.12(-8.45%)
Mar 20, 2018 1.500 1.500 1.360 1.420 29,216 -0.08(-5.33%)
Mar 19, 2018 1.520 1.530 1.470 1.500 18,576 -0.03(-1.96%)
Mar 16, 2018 1.550 1.600 1.480 1.530 10,589 +0.03(+2.00%)
Mar 15, 2018 1.520 1.520 1.500 1.500 13,909 -0.01(-0.66%)
Mar 14, 2018 1.580 1.680 1.500 1.510 44,251 -0.07(-4.43%)
Mar 13, 2018 1.570 1.580 1.550 1.580 10,169 +0.01(+0.64%)
Mar 12, 2018 1.600 1.600 1.550 1.570 11,566 -0.03(-1.88%)
Mar 09, 2018 1.600 1.670 1.580 1.600 28,919 -0.01(-0.62%)
Mar 08, 2018 1.700 1.700 1.600 1.610 19,324 +0.01(+0.63%)
Mar 07, 2018 1.630 1.700 1.600 1.600 20,729 -0.03(-1.84%)
Mar 06, 2018 1.620 1.790 1.600 1.630 46,786 -0.01(-0.61%)
Mar 05, 2018 1.675 1.690 1.530 1.640 49,377 -0.07(-4.09%)
Mar 02, 2018 1.550 1.790 1.550 1.710 27,298 +0.15(+9.62%)
Mar 01, 2018 1.580 1.580 1.510 1.560 9,152 -0.02(-1.27%)
Feb 28, 2018 1.520 1.600 1.500 1.580 31,151 +0.08(+5.33%)
Feb 27, 2018 1.635 1.660 1.500 1.500 56,242 -0.15(-8.81%)
Feb 26, 2018 1.750 1.750 1.590 1.645 39,221 -0.10(-6.00%)
Feb 23, 2018 1.650 1.820 1.600 1.750 39,963 -0.07(-3.85%)
Feb 22, 2018 1.850 1.850 1.680 1.820 37,314 +0.00(+0.00%)
Feb 21, 2018 1.980 1.980 1.820 1.820 33,900 -0.16(-8.08%)
Feb 20, 2018 2.065 2.090 1.800 1.980 35,210 -0.09(-4.35%)
Feb 16, 2018 2.070 2.070 2.070 0 +0.04(+1.97%)
Feb 15, 2018 2.025 2.160 1.900 2.030 51,332 +0.07(+3.57%)
Feb 14, 2018 1.900 2.070 1.860 1.960 74,699 +0.14(+7.69%)
Feb 13, 2018 1.950 1.950 1.820 1.820 31,616 -0.08(-4.21%)
Feb 12, 2018 1.840 1.950 1.800 1.900 45,506 +0.10(+5.56%)
Feb 09, 2018 1.680 1.840 1.550 1.800 66,471 +0.10(+5.88%)
Feb 08, 2018 1.870 1.890 1.450 1.700 160,140 -0.08(-4.49%)
Feb 07, 2018 1.600 1.675 1.600 1.780 85,559 +0.18(+11.25%)
Feb 06, 2018 1.750 1.890 1.200 1.600 395,482 -0.17(-9.83%)
Feb 05, 2018 1.800 1.900 1.540 1.774 31,457 -0.02(-0.87%)
Feb 02, 2018 1.680 1.790 1.660 1.790 37,369 +0.15(+9.15%)
Feb 01, 2018 2.040 2.040 1.510 1.640 105,495 -0.39(-19.21%)
Jan 31, 2018 2.150 2.150 2.010 2.030 32,489 -0.04(-1.93%)
Jan 30, 2018 2.070 2.200 2.020 2.070 22,207 +0.05(+2.48%)
Jan 29, 2018 2.230 2.230 1.965 2.020 67,588 -0.11(-5.16%)
Jan 26, 2018 2.200 2.500 2.000 2.130 135,135 -0.07(-3.18%)
Jan 25, 2018 2.290 2.402 2.200 2.200 81,788 -0.01(-0.68%)
Jan 24, 2018 2.095 2.430 2.050 2.215 105,147 +0.08(+3.99%)
Jan 23, 2018 2.210 2.470 1.920 2.130 189,709 -0.08(-3.62%)
Jan 22, 2018 1.600 2.480 1.250 2.210 477,537 +0.59(+36.42%)
Jan 19, 2018 1.730 1.730 1.500 1.620 240,615 -0.12(-6.90%)
Jan 18, 2018 2.020 2.200 1.670 1.740 353,886 -0.50(-22.32%)
Jan 17, 2018 2.810 2.810 2.200 2.240 273,096 -0.57(-20.28%)
Jan 16, 2018 2.910 3.100 2.900 2.810 235,890 -0.20(-6.64%)
Jan 12, 2018 3.010 3.010 3.010 0 -0.29(-8.79%)
Jan 11, 2018 3.600 3.740 3.110 3.300 365,264 -0.39(-10.57%)
Jan 10, 2018 3.990 4.250 3.290 3.690 345,051 -0.36(-8.89%)
Jan 09, 2018 3.050 4.450 3.030 4.050 779,627 +1.05(+35.00%)
Jan 08, 2018 2.350 3.480 2.320 3.000 816,574 +0.50(+20.00%)
Jan 05, 2018 2.975 3.000 2.000 2.500 477,947 -0.64(-20.38%)
Jan 04, 2018 5.650 5.750 2.060 3.140 1,523,762 -2.88(-47.80%)
Jan 03, 2018 2.300 7.130 2.285 6.015 1,657,425 +3.96(+192.01%)
Jan 02, 2018 0.9300 1.250 0.9139 2.060 756,954 +1.15(+125.14%)
Dec 29, 2017 0.9150 0.9150 0.9150 0 +0.23(+32.63%)
Dec 28, 2017 0.6800 0.7250 0.6001 0.6899 172,532 +0.01(+2.21%)
Dec 27, 2017 0.5700 0.6750 0.5650 0.6750 122,003 +0.11(+18.42%)
Dec 26, 2017 0.8200 0.8300 0.5100 0.5700 437,173 -0.23(-28.75%)
Dec 22, 2017 0.5475 0.8000 0.4500 0.8000 429,153 +0.29(+56.86%)
Dec 21, 2017 0.3600 0.5800 0.3600 0.5100 349,493 +0.15(+41.67%)
Dec 20, 2017 0.2250 0.5600 0.1600 0.3600 856,120 +0.20(+125.00%)
Dec 19, 2017 0.0790 0.2400 0.0789 0.1600 429,877 +0.08(+102.53%)
Dec 18, 2017 0.0580 0.0790 0.0580 0.0790 36,084 +0.02(+36.21%)
Dec 15, 2017 0.0580 0.0780 0.0580 0.0580 20,245 -0.02(-26.58%)
Dec 14, 2017 0.0640 0.0840 0.0640 0.0790 17,535 -0.01(-7.06%)
Dec 13, 2017 0.0840 0.0850 0.0590 0.0850 14,835 +0.00(+0.00%)
Dec 12, 2017 0.0890 0.0890 0.0800 0.0850 3,230 +0.01(+6.25%)
Dec 11, 2017 0.0795 0.0890 0.0590 0.0800 3,414 -0.01(-10.11%)
Dec 08, 2017 0.1040 0.1040 0.0590 0.0890 160,476 +0.01(+8.54%)
Dec 07, 2017 0.0850 0.0850 0.0800 0.0820 11,863 +0.03(+57.69%)
Dec 06, 2017 0.0542 0.0735 0.0520 0.0520 22,738 -0.00(-8.13%)
Dec 05, 2017 0.1140 0.1150 0.0550 0.0566 116,088 -0.06(-50.35%)
Dec 04, 2017 0.1000 0.1140 0.0995 0.1140 26,659 +0.03(+38.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.