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 (%)
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%)
Nov 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 30, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 29, 2020 0.0650 0.0650 0.0650 0.0650 16,000 -0.01(-18.75%)
Oct 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 23, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 21, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 05, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2020 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 18, 2020 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Sep 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 01, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 28, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 27, 2020 0.0800 0.0800 0.0800 0.0800 6,010 +0.01(+6.67%)
Aug 19, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 18, 2020 0.0750 0.0750 0.0750 3 +0.00(+0.00%)
Aug 17, 2020 0.0750 0.0750 0.0750 5 +0.00(+0.00%)
Aug 10, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 05, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 30, 2020 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jul 28, 2020 0.0600 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jul 20, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 17, 2020 0.0800 0.0800 0.0800 0.0800 657 +0.00(+0.00%)
Jul 14, 2020 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 13, 2020 0.0900 0.0900 0.0850 0.0850 70,250 +0.01(+6.25%)
Jul 09, 2020 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 08, 2020 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-14.29%)
Jul 07, 2020 0.0900 0.1250 0.0900 0.1050 108,000 +0.00(+5.00%)
Jul 06, 2020 0.0950 0.1500 0.0950 0.1000 184,000 +0.02(+25.00%)
Jun 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 15, 2020 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jun 08, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Jun 05, 2020 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
May 22, 2020 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
May 21, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-13.04%)
May 14, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 08, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 07, 2020 0.1150 0.1150 0.1150 0.1150 300 +0.00(+0.00%)
May 06, 2020 0.1150 0.1150 0.1150 0.1150 1,989 +0.01(+9.52%)
May 05, 2020 0.0950 0.1050 0.0950 0.1050 14,500 +0.00(+0.00%)
May 04, 2020 0.1200 0.1200 0.1050 0.1050 2,750 -0.01(-4.55%)
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.