OTC Markets OTCPK - Delayed Quote USD

Cannabis Suisse Corp. (CSUI)

0.0169
-0.0018
(-9.63%)
At close: May 12 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.01870.01870.01640.01690.016918,947
May 9, 20250.00750.01600.00750.01600.0160666
May 8, 20250.01600.01600.00750.00750.0075833
May 7, 20250.00750.01300.00750.00750.0075144,290
May 6, 20250.01800.01800.01800.01800.0180-
May 5, 20250.01050.01800.01050.01800.0180350
May 2, 20250.01120.01800.01120.01800.01802,000
May 1, 20250.01200.01640.01200.01640.016419,000
Apr 30, 20250.01800.01800.01800.01800.0180-
Apr 29, 20250.01800.01800.01800.01800.0180-
Apr 28, 20250.01800.01800.01800.01800.0180-
Apr 25, 20250.01260.01800.01260.01800.01803,200
Apr 24, 20250.01700.01700.01700.01700.0170-
Apr 23, 20250.01700.01700.01700.01700.0170-
Apr 22, 20250.01700.01700.01700.01700.0170-
Apr 21, 20250.01200.01700.01200.01700.017020,887
Apr 17, 20250.01500.01500.01500.01500.015033,000
Apr 16, 20250.01300.01300.01300.01300.01301,369
Apr 15, 20250.01070.01800.01070.01800.018030,200
Apr 14, 20250.01060.01870.01060.01120.01121,516
Apr 11, 20250.00880.01870.00880.01870.0187107,400
Apr 10, 20250.00870.00880.00870.00880.00882,250
Apr 9, 20250.01800.01800.01800.01800.0180-
Apr 8, 20250.01800.01800.01800.01800.0180-
Apr 7, 20250.01800.01800.01800.01800.0180-
Apr 4, 20250.01800.01800.01800.01800.0180-
Apr 3, 20250.01800.01800.01800.01800.0180-
Apr 2, 20250.01800.01800.01800.01800.0180-
Apr 1, 20250.01800.01800.01800.01800.0180-
Mar 31, 20250.01800.01800.01800.01800.0180-
Mar 28, 20250.01800.01800.01800.01800.0180-
Mar 27, 20250.01800.01800.01800.01800.0180-
Mar 26, 20250.00860.01800.00860.01800.0180450
Mar 25, 20250.00720.01980.00720.00900.009012,400
Mar 24, 20250.01080.01080.01080.01080.0108-
Mar 21, 20250.01080.01080.01080.01080.0108-
Mar 20, 20250.01080.01080.01080.01080.01082,226
Mar 19, 20250.01070.01080.01010.01020.010259,100
Mar 18, 20250.01080.02390.01010.02390.02396,447
Mar 17, 20250.02390.02390.02390.02390.0239-
Mar 14, 20250.02390.02390.02390.02390.02391,099
Mar 13, 20250.01130.01130.01070.01070.010763,000
Mar 12, 20250.01160.01160.01160.01160.0116-
Mar 11, 20250.01160.01160.01160.01160.0116-
Mar 10, 20250.01160.01160.01160.01160.011610,000
Mar 7, 20250.01080.02190.01080.02150.021559,861
Mar 6, 20250.01130.01130.01130.01130.0113-
Mar 5, 20250.01900.01900.01130.01130.01134,000
Mar 4, 20250.01150.01150.01150.01150.011510,000
Mar 3, 20250.01700.01700.01700.01700.0170-
Feb 28, 20250.01700.01700.01700.01700.0170-
Feb 27, 20250.01700.01700.01700.01700.0170-
Feb 26, 20250.01700.01700.01700.01700.0170-
Feb 25, 20250.01700.01700.01700.01700.0170-
Feb 24, 20250.01700.01700.01700.01700.01702,136
Feb 21, 20250.02220.02220.01640.01640.016423,572
Feb 20, 20250.01070.01070.01070.01070.0107-
Feb 19, 20250.01070.01070.01070.01070.0107548
Feb 18, 20250.02380.02380.02380.02380.0238-
Feb 14, 20250.02380.02380.02380.02380.0238-
Feb 13, 20250.02400.02400.01230.02380.0238112,593
Feb 12, 20250.02500.02500.02500.02500.0250-
Feb 11, 20250.02500.02500.02500.02500.0250950
Feb 10, 20250.02650.02650.02650.02650.0265500
Feb 7, 20250.01300.01300.01300.01300.0130-
Feb 6, 20250.01300.01300.01300.01300.0130100
Feb 5, 20250.01300.02300.01300.02300.02302,000
Feb 4, 20250.02300.02300.02300.02300.0230-
Feb 3, 20250.01200.02600.01200.02300.02301,448
Jan 31, 20250.02600.02600.02600.02600.0260-
Jan 30, 20250.02600.02600.02600.02600.0260-
Jan 29, 20250.02600.02600.02600.02600.0260-
Jan 28, 20250.02600.02600.02600.02600.0260-
Jan 27, 20250.02000.02600.02000.02600.02602,001
Jan 24, 20250.01130.01130.01130.01130.01136,000
Jan 23, 20250.02300.02300.02300.02300.0230-
Jan 22, 20250.02300.02300.02300.02300.0230-
Jan 21, 20250.01130.02300.01130.02300.02302,700
Jan 17, 20250.02420.02420.02420.02420.0242-
Jan 16, 20250.02420.02420.02420.02420.0242-
Jan 15, 20250.02420.02420.02420.02420.0242-
Jan 14, 20250.01840.02420.01840.02420.024253,119
Jan 13, 20250.01890.01890.01450.01450.01451,550
Jan 10, 20250.01210.01800.01210.01800.0180249,763
Jan 8, 20250.01320.01320.01320.01320.0132134,990
Jan 7, 20250.01310.02790.01310.02790.027931,130
Jan 6, 20250.01400.01400.01400.01400.0140575
Jan 3, 20250.01400.01400.01400.01400.01404,500
Jan 2, 20250.02200.02200.02200.02200.0220-
Dec 31, 20240.02200.02200.02200.02200.02201,000
Dec 30, 20240.01300.01300.01300.01300.01301,000
Dec 27, 20240.02700.02700.02700.02700.0270-
Dec 26, 20240.02700.02700.02700.02700.0270-
Dec 24, 20240.02700.02700.02700.02700.0270-
Dec 23, 20240.01210.02700.01210.02700.02707,186
Dec 20, 20240.01210.01210.01210.01210.012125,500
Dec 19, 20240.02700.02700.02700.02700.0270-
Dec 18, 20240.02700.02700.02700.02700.0270-
Dec 17, 20240.01300.02700.01300.02700.027042,089
Dec 16, 20240.02290.02290.02290.02290.0229-
Dec 13, 20240.02290.02290.02290.02290.0229-
Dec 12, 20240.02400.02400.01330.02290.022910,938
Dec 11, 20240.01300.02790.01050.02790.027994,984
Dec 10, 20240.01500.01500.01500.01500.0150100
Dec 9, 20240.01500.01500.01300.01300.0130270
Dec 6, 20240.01500.01500.01500.01500.0150200
Dec 5, 20240.01250.01250.01250.01250.0125-
Dec 4, 20240.01250.01250.01250.01250.0125365
Dec 3, 20240.01900.02290.01900.02290.022940,090
Dec 2, 20240.01500.01900.00750.01900.019041,740
Nov 29, 20240.01900.01900.01900.01900.0190-
Nov 27, 20240.01800.01900.01800.01900.019010,000
Nov 26, 20240.01000.01800.01000.01800.018020,208
Nov 25, 20240.00850.01800.00850.01800.01802,500
Nov 22, 20240.00850.02100.00850.02100.021021,300
Nov 21, 20240.02290.02290.02290.02290.0229-
Nov 20, 20240.02290.02290.02290.02290.0229-
Nov 19, 20240.02290.02290.02290.02290.02291,500
Nov 18, 20240.02460.02460.02460.02460.0246-
Nov 15, 20240.02460.02460.02460.02460.0246500
Nov 14, 20240.01000.02100.01000.02100.02106,227
Nov 13, 20240.02460.02460.02460.02460.024612,630
Nov 12, 20240.00440.00440.00440.00440.0044251
Nov 11, 20240.00440.00440.00440.00440.0044369
Nov 8, 20240.01300.01300.01300.01300.0130-
Nov 7, 20240.01300.01300.01300.01300.0130-
Nov 6, 20240.01300.01300.01300.01300.0130-
Nov 5, 20240.01300.01300.01300.01300.01305,500
Nov 4, 20240.02460.02460.02460.02460.0246-
Nov 1, 20240.02460.02460.02460.02460.0246369
Oct 31, 20240.02700.02700.02700.02700.0270376
Oct 30, 20240.01000.01000.01000.01000.0100-
Oct 29, 20240.01000.01000.01000.01000.0100-
Oct 28, 20240.01000.01000.01000.01000.0100-
Oct 25, 20240.01000.01000.01000.01000.0100-
Oct 24, 20240.01000.01000.01000.01000.0100-
Oct 23, 20240.01000.01000.01000.01000.0100-
Oct 22, 20240.01000.01000.01000.01000.01005,900
Oct 21, 20240.01850.01850.01850.01850.0185-
Oct 18, 20240.01850.01850.01850.01850.0185-
Oct 17, 20240.01850.01850.01850.01850.01851,000
Oct 16, 20240.01000.02600.01000.02600.02606,370
Oct 15, 20240.01250.01250.01250.01250.0125-
Oct 14, 20240.01250.01250.01250.01250.01258,000
Oct 11, 20240.01250.01250.01250.01250.0125-
Oct 10, 20240.01250.01250.01250.01250.01259,000
Oct 9, 20240.01250.01250.01250.01250.01251,000
Oct 8, 20240.01250.01250.01250.01250.01251,000
Oct 7, 20240.02800.02800.02800.02800.0280-
Oct 4, 20240.02800.02800.02800.02800.0280-
Oct 3, 20240.02800.02800.02800.02800.0280-
Oct 2, 20240.02800.02800.02800.02800.0280-
Oct 1, 20240.02800.02800.02800.02800.0280-
Sep 30, 20240.02800.02800.02800.02800.0280-
Sep 27, 20240.02800.02800.02800.02800.0280-
Sep 26, 20240.02800.02800.02800.02800.0280-
Sep 25, 20240.02800.02800.02800.02800.0280-
Sep 24, 20240.02600.02800.02600.02800.02807,846
Sep 23, 20240.01250.02800.01250.02800.02802,666
Sep 20, 20240.01250.01250.01250.01250.0125-
Sep 19, 20240.01250.01250.01250.01250.0125545
Sep 18, 20240.01250.01250.01250.01250.0125-
Sep 17, 20240.01250.01250.01250.01250.0125-
Sep 16, 20240.01250.01250.01250.01250.0125-
Sep 13, 20240.02800.02800.01250.01250.01251,916
Sep 12, 20240.01900.01900.01900.01900.0190-
Sep 11, 20240.01900.01900.01900.01900.0190-
Sep 10, 20240.01900.01900.01900.01900.019010,000
Sep 9, 20240.01250.01250.01250.01250.0125-
Sep 6, 20240.01250.01250.01250.01250.0125-
Sep 5, 20240.01250.01250.01250.01250.0125-
Sep 4, 20240.01250.01250.01250.01250.0125200
Sep 3, 20240.02500.02500.02500.02500.0250-
Aug 30, 20240.02500.02500.02500.02500.0250750
Aug 29, 20240.02700.02700.02700.02700.0270-
Aug 28, 20240.02700.02700.02700.02700.0270-
Aug 27, 20240.00430.02700.00430.02700.02705,300
Aug 26, 20240.01200.01200.01200.01200.01202,777
Aug 23, 20240.02660.02660.02660.02660.0266-
Aug 22, 20240.02660.02660.02660.02660.02661,750
Aug 21, 20240.01400.01400.01400.01400.0140-
Aug 20, 20240.01400.01400.01400.01400.01401,000
Aug 19, 20240.02600.02600.00430.00430.00432,435
Aug 16, 20240.01700.01700.01700.01700.01705,720
Aug 15, 20240.02900.02900.02900.02900.0290-
Aug 14, 20240.02900.02900.02900.02900.0290-
Aug 13, 20240.02900.02900.02900.02900.0290-
Aug 12, 20240.02900.02900.02900.02900.0290380
Aug 9, 20240.01500.01700.01500.01700.01706,585
Aug 8, 20240.01600.01600.01600.01600.016010,000
Aug 7, 20240.03100.03100.03100.03100.0310-
Aug 6, 20240.03100.03100.03100.03100.03103,000
Aug 5, 20240.02400.02600.01520.01520.015214,500
Aug 2, 20240.02600.02600.02600.02600.0260-
Aug 1, 20240.02600.02600.02600.02600.0260-
Jul 31, 20240.02600.02600.02600.02600.02607,585
Jul 30, 20240.02500.02600.02500.02600.026020,000
Jul 29, 20240.02300.02300.02300.02300.0230-
Jul 26, 20240.02300.02300.02300.02300.02305,000
Jul 25, 20240.01420.01420.01420.01420.0142-
Jul 24, 20240.01420.01420.01420.01420.0142-
Jul 23, 20240.01420.01420.01420.01420.0142-
Jul 22, 20240.01420.01420.01420.01420.0142-
Jul 19, 20240.01420.01420.01420.01420.0142-
Jul 18, 20240.01420.01420.01420.01420.0142-
Jul 17, 20240.01420.01420.01420.01420.0142-
Jul 16, 20240.01420.01420.01420.01420.0142700
Jul 15, 20240.01350.02600.01350.02600.02601,366
Jul 12, 20240.01250.02600.01250.02600.02601,584
Jul 11, 20240.00280.02400.00280.02400.02401,099
Jul 10, 20240.02500.02500.02500.02500.0250-
Jul 9, 20240.02500.02500.02500.02500.0250366
Jul 8, 20240.02200.02200.02200.02200.0220-
Jul 5, 20240.02000.02200.02000.02200.022012,000
Jul 3, 20240.02170.02200.02170.02200.02208,000
Jul 2, 20240.02200.02200.02200.02200.02202,000
Jul 1, 20240.01250.01250.01250.01250.01252,000
Jun 28, 20240.01250.01250.01250.01250.0125-
Jun 27, 20240.01460.02400.01200.01250.012583,608
Jun 26, 20240.01600.02400.01250.02400.02402,866
Jun 25, 20240.02400.02400.02400.02400.0240-
Jun 24, 20240.02400.02400.02400.02400.0240-
Jun 21, 20240.02400.02400.02400.02400.02401,000
Jun 20, 20240.01460.02290.01460.02290.02292,850
Jun 18, 20240.02580.02580.02580.02580.0258610
Jun 17, 20240.01400.01400.01400.01400.0140-
Jun 14, 20240.01400.02600.01400.01400.014016,540
Jun 13, 20240.02200.02200.02200.02200.0220-
Jun 12, 20240.02200.02200.02200.02200.02204,210
Jun 11, 20240.01400.01400.01400.01400.0140-
Jun 10, 20240.01400.01400.01400.01400.014010,000
Jun 7, 20240.01400.01440.01400.01400.0140140,063
Jun 6, 20240.01410.01410.01410.01410.0141460
Jun 5, 20240.01400.02200.01400.02200.02205,568
Jun 4, 20240.02220.02220.01900.02220.022210,000
Jun 3, 20240.01900.01900.01400.01400.01407,215
May 31, 20240.01500.01500.01400.01400.01403,900
May 30, 20240.01400.01420.01400.01420.014237,000
May 29, 20240.02240.02240.02240.02240.0224-
May 28, 20240.00270.02240.00270.02240.022411,366
May 24, 20240.02240.02240.02240.02240.0224-
May 23, 20240.02240.02240.02240.02240.0224-
May 22, 20240.02240.02240.02240.02240.0224500
May 21, 20240.02240.02240.02240.02240.02242,000
May 20, 20240.02600.02600.01400.01400.014023,000
May 17, 20240.02300.02300.02300.02300.02303,333
May 16, 20240.02240.02240.02240.02240.0224-
May 15, 20240.02240.02240.02240.02240.02241,000
May 14, 20240.01410.01410.01410.01410.0141220