Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.3550 0.4200 0.3350 0.4150 237,686 +0.07(+22.06%)
Oct 28, 2021 0.3600 0.3600 0.3400 0.3400 110,139 -0.00(-1.45%)
Oct 27, 2021 0.3400 0.3550 0.3400 0.3450 96,200 +0.00(+1.47%)
Oct 26, 2021 0.3400 0.3400 59,104 +0.00(+0.00%)
Oct 25, 2021 0.3800 0.3900 0.3400 0.3400 171,314 -0.05(-13.92%)
Oct 22, 2021 0.4200 0.4300 0.3800 0.3950 137,487 -0.04(-10.23%)
Oct 21, 2021 0.4500 0.4850 0.4000 0.4400 235,604 -0.01(-2.22%)
Oct 20, 2021 0.3450 0.4600 0.3300 0.4500 383,901 +0.11(+30.43%)
Oct 19, 2021 0.3200 0.3550 0.3100 0.3450 315,139 +0.03(+9.52%)
Oct 18, 2021 0.3000 0.3250 0.3000 0.3150 160,981 +0.03(+8.62%)
Oct 15, 2021 0.2800 0.3000 0.2700 0.2900 121,836 +0.01(+3.57%)
Oct 14, 2021 0.2900 0.2950 0.2700 0.2800 129,361 -0.01(-3.45%)
Oct 13, 2021 0.3300 0.3300 0.2900 0.2900 91,114 -0.02(-4.92%)
Oct 12, 2021 0.2900 0.3300 0.2900 0.3050 339,593 +0.02(+5.17%)
Oct 08, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 07, 2021 0.3100 0.3200 0.2700 0.2900 202,739 +0.01(+3.57%)
Oct 06, 2021 0.2600 0.2900 0.2600 0.2800 141,617 -0.00(-1.75%)
Oct 05, 2021 0.2800 0.3000 0.2600 0.2850 237,734 -0.02(-5.00%)
Oct 04, 2021 0.3100 0.3100 0.2750 0.3000 490,722 -0.04(-11.76%)
Oct 01, 2021 0.3400 0.3500 0.3300 0.3400 60,546 -0.01(-2.86%)
Sep 30, 2021 0.3700 0.3700 0.3300 0.3500 373,224 -0.02(-5.41%)
Sep 29, 2021 0.3900 0.4000 0.3600 0.3700 130,023 -0.02(-3.90%)
Sep 28, 2021 0.3900 0.3900 0.3800 0.3850 70,869 -0.01(-1.28%)
Sep 27, 2021 0.3900 0.4100 0.3750 0.3900 123,709 +0.00(+0.00%)
Sep 24, 2021 0.3900 0.4100 0.3800 0.3900 117,924 -0.01(-2.50%)
Sep 23, 2021 0.3550 0.4200 0.3500 0.4000 457,790 +0.05(+14.29%)
Sep 22, 2021 0.3500 0.3550 0.3300 0.3500 379,482 +0.00(+0.00%)
Sep 21, 2021 0.3550 0.3750 0.3400 0.3500 224,197 +0.00(+0.00%)
Sep 20, 2021 0.3750 0.3750 0.3200 0.3500 536,020 -0.04(-10.26%)
Sep 17, 2021 0.4000 0.4000 0.3700 0.3900 139,643 +0.00(+0.00%)
Sep 16, 2021 0.4000 0.4100 0.3900 0.3900 75,073 -0.02(-4.88%)
Sep 15, 2021 0.4200 0.4200 0.3900 0.4100 145,631 +0.00(+0.00%)
Sep 14, 2021 0.4200 0.4400 0.4100 0.4100 49,628 -0.01(-1.20%)
Sep 13, 2021 0.4500 0.4500 0.4150 0.4150 68,922 -0.03(-5.68%)
Sep 10, 2021 0.4500 0.4500 0.4200 0.4400 82,360 +0.02(+3.53%)
Sep 09, 2021 0.4100 0.4400 0.4100 0.4250 110,302 +0.02(+3.66%)
Sep 08, 2021 0.4300 0.4350 0.4000 0.4100 236,565 -0.03(-5.75%)
Sep 07, 2021 0.4600 0.4700 0.4250 0.4350 220,291 -0.03(-5.43%)
Sep 03, 2021 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Sep 02, 2021 0.4950 0.5000 0.4700 0.4700 79,392 -0.01(-1.05%)
Sep 01, 2021 0.5000 0.5000 0.4450 0.4750 481,444 -0.02(-3.06%)
Aug 31, 2021 0.5300 0.5300 0.4800 0.4900 98,829 -0.02(-3.92%)
Aug 30, 2021 0.5500 0.5600 0.4800 0.5100 77,820 -0.04(-7.27%)
Aug 27, 2021 0.5100 0.5600 0.5100 0.5500 192,797 +0.03(+5.77%)
Aug 26, 2021 0.5800 0.5800 0.5000 0.5200 221,836 -0.06(-10.34%)
Aug 25, 2021 0.5600 0.5900 0.5500 0.5800 240,134 +0.01(+1.75%)
Aug 24, 2021 0.4900 0.5700 0.4900 0.5700 228,846 +0.08(+17.53%)
Aug 23, 2021 0.4700 0.4850 0.4400 0.4850 98,999 +0.03(+6.59%)
Aug 20, 2021 0.4250 0.4700 0.4200 0.4550 94,823 +0.05(+10.98%)
Aug 19, 2021 0.4300 0.4950 0.4100 0.4100 107,685 -0.03(-6.82%)
Aug 18, 2021 0.4300 0.4400 0.4150 0.4400 97,781 +0.03(+6.02%)
Aug 17, 2021 0.4300 0.4500 0.4100 0.4150 57,803 -0.02(-3.49%)
Aug 16, 2021 0.4500 0.4750 0.4200 0.4300 92,454 -0.01(-2.27%)
Aug 13, 2021 0.4700 0.4750 0.4300 0.4400 179,115 -0.02(-4.35%)
Aug 12, 2021 0.4900 0.4900 0.4550 0.4600 74,000 -0.05(-9.80%)
Aug 11, 2021 0.5000 0.5200 0.4600 0.5100 185,497 -0.01(-1.92%)
Aug 10, 2021 0.5200 0.5200 0.4950 0.5200 92,525 +0.00(+0.00%)
Aug 09, 2021 0.5400 0.5700 0.4950 0.5200 159,354 -0.03(-5.45%)
Aug 06, 2021 0.4700 0.5900 0.4350 0.5500 485,727 +0.08(+17.02%)
Aug 05, 2021 0.4500 0.4700 0.4200 0.4700 314,089 +0.03(+6.82%)
Aug 04, 2021 0.4000 0.4550 0.4000 0.4400 90,570 +0.04(+10.00%)
Aug 03, 2021 0.4100 0.4100 0.3950 0.4000 116,318 -0.01(-2.44%)
Jul 30, 2021 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 29, 2021 0.4600 0.4600 0.4100 0.4200 134,314 -0.01(-2.33%)
Jul 28, 2021 0.4800 0.4800 0.4300 0.4300 133,022 -0.02(-4.44%)
Jul 27, 2021 0.4500 0.4650 0.4300 0.4500 142,434 -0.02(-5.26%)
Jul 26, 2021 0.4500 0.5000 0.4500 0.4750 267,831 +0.03(+7.95%)
Jul 23, 2021 0.4600 0.4700 0.4300 0.4400 337,125 -0.03(-5.38%)
Jul 22, 2021 0.4550 0.5400 0.4550 0.4650 411,785 +0.02(+3.33%)
Jul 21, 2021 0.4700 0.5100 0.4400 0.4500 388,547 -0.01(-1.10%)
Jul 20, 2021 0.4900 0.5000 0.4550 0.4550 268,713 -0.03(-7.14%)
Jul 19, 2021 0.5600 0.5600 0.4900 0.4900 209,810 -0.08(-14.04%)
Jul 16, 2021 0.5500 0.5700 0.5100 0.5700 207,315 -0.01(-1.72%)
Jul 15, 2021 0.5400 0.6300 0.5400 0.5800 420,787 +0.03(+5.45%)
Jul 14, 2021 0.6300 0.6400 0.5400 0.5500 677,149 -0.07(-11.29%)
Jul 13, 2021 0.6800 0.6800 0.6200 0.6200 219,076 -0.03(-4.62%)
Jul 12, 2021 0.6700 0.7000 0.6500 0.6500 151,039 -0.03(-4.41%)
Jul 09, 2021 0.6800 0.7100 0.6700 0.6800 178,982 +0.01(+1.49%)
Jul 08, 2021 0.6500 0.6800 0.6100 0.6700 480,475 +0.04(+6.35%)
Jul 07, 2021 0.7000 0.7000 0.6300 0.6300 64,152 +0.00(+0.00%)
Jul 06, 2021 0.6700 0.6800 0.6300 0.6300 110,878 -0.02(-3.08%)
Jul 05, 2021 0.6900 0.6900 0.6500 0.6500 102,525 -0.02(-2.99%)
Jul 02, 2021 0.7400 0.7400 0.6500 0.6700 207,741 -0.03(-4.29%)
Jun 30, 2021 0.7000 0.7000 0.7000 0 -0.08(-10.26%)
Jun 29, 2021 0.8100 0.8100 0.7300 0.7800 144,804 +0.00(+0.00%)
Jun 28, 2021 0.8300 0.8500 0.7800 0.7800 204,879 -0.05(-6.02%)
Jun 25, 2021 0.8000 0.8300 0.7800 0.8300 161,188 +0.05(+6.41%)
Jun 24, 2021 0.8300 0.8400 0.7800 0.7800 139,182 -0.04(-4.88%)
Jun 23, 2021 0.8000 0.8600 0.7700 0.8200 253,460 +0.04(+5.13%)
Jun 22, 2021 0.8500 0.8500 0.7600 0.7800 283,463 -0.11(-12.36%)
Jun 21, 2021 0.7800 0.8900 0.7200 0.8900 463,535 +0.12(+15.58%)
Jun 18, 2021 0.8200 0.8200 0.7700 0.7700 214,398 -0.05(-6.10%)
Jun 17, 2021 0.9000 0.9100 0.8100 0.8200 605,966 -0.05(-5.75%)
Jun 16, 2021 0.8500 0.9700 0.8200 0.8700 602,862 +0.08(+10.13%)
Jun 15, 2021 0.8000 0.8300 0.7900 0.7900 262,625 +0.00(+0.00%)
Jun 14, 2021 0.8100 0.8100 0.7300 0.7900 242,232 +0.04(+5.33%)
Jun 11, 2021 0.7400 0.7600 0.7000 0.7500 124,437 +0.03(+4.17%)
Jun 10, 2021 0.7200 0.8000 0.6900 0.7200 157,059 +0.02(+2.86%)
Jun 09, 2021 0.7200 0.7600 0.6800 0.7000 329,807 -0.02(-2.78%)
Jun 08, 2021 0.8000 0.8400 0.7200 0.7200 472,756 -0.05(-6.49%)
Jun 07, 2021 0.6900 0.8200 0.6700 0.7700 541,410 +0.09(+13.24%)
Jun 04, 2021 0.6300 0.6900 0.6300 0.6800 186,745 +0.07(+11.48%)
Jun 03, 2021 0.6600 0.6600 0.6100 0.6100 346,166 -0.07(-10.29%)
Jun 02, 2021 0.7000 0.7000 0.6400 0.6800 319,371 +0.00(+0.00%)
Jun 01, 2021 0.6500 0.7000 0.6300 0.6800 718,048 +0.06(+9.68%)
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%)
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.