Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Access Cannabis Corp (OP: NACNF )

N/A UNCHANGED
Last Price Updated: 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 0.5451 0.5900 0.5400 0.5900 21,940 +0.05(+9.50%)
Oct 30, 2018 0.5921 0.5921 0.5300 0.5388 54,939 -0.04(-6.49%)
Oct 29, 2018 0.6500 0.6663 0.5581 0.5762 120,805 -0.04(-6.63%)
Oct 26, 2018 0.6299 0.6300 0.6000 0.6171 14,200 -0.02(-3.40%)
Oct 25, 2018 0.6375 0.7700 0.6000 0.6388 41,466 +0.01(+1.40%)
Oct 24, 2018 0.6340 0.7800 0.6299 0.6300 47,941 +0.01(+1.61%)
Oct 23, 2018 0.6600 0.6699 0.6000 0.6200 109,732 -0.03(-4.11%)
Oct 22, 2018 0.6446 0.7800 0.6000 0.6466 117,138 +0.01(+1.03%)
Oct 19, 2018 0.6990 0.7004 0.6400 0.6400 78,000 -0.06(-8.27%)
Oct 18, 2018 0.6946 0.7200 0.6704 0.6977 93,197 +0.02(+3.55%)
Oct 17, 2018 0.9730 0.9730 0.6600 0.6738 52,099 -0.02(-2.80%)
Oct 16, 2018 0.6939 0.7088 0.6750 0.6932 119,710 +0.01(+0.87%)
Oct 15, 2018 0.7100 0.7100 0.6700 0.6872 262,993 -0.02(-2.25%)
Oct 12, 2018 0.6500 0.7200 0.6500 0.7030 75,000 +0.05(+8.15%)
Oct 11, 2018 0.6764 0.6891 0.6500 0.6500 76,709 -0.04(-5.52%)
Oct 10, 2018 0.7298 0.7310 0.6800 0.6880 41,533 -0.04(-4.84%)
Oct 09, 2018 0.7341 0.7371 0.7025 0.7230 237,007 -0.10(-11.83%)
Oct 08, 2018 0.7500 0.8300 0.7300 0.8200 58,077 +0.12(+17.65%)
Oct 05, 2018 0.6750 0.7399 0.6750 0.6970 56,200 +0.00(+0.42%)
Oct 04, 2018 0.7359 0.7500 0.6941 0.6941 19,840 -0.02(-3.33%)
Oct 03, 2018 0.7373 0.7380 0.7040 0.7180 8,555 +0.01(+1.41%)
Oct 02, 2018 0.7619 0.7619 0.7070 0.7080 76,775 -0.03(-4.32%)
Oct 01, 2018 0.7800 0.8000 0.7350 0.7400 227,676 -0.02(-2.77%)
Sep 28, 2018 0.6902 0.8000 0.6900 0.7611 382,500 +0.05(+7.20%)
Sep 27, 2018 0.7000 0.7800 0.7000 0.7100 29,891 +0.08(+12.70%)
Sep 26, 2018 0.6980 0.7195 0.6300 0.6300 13,795 -0.08(-10.70%)
Sep 25, 2018 0.7028 0.7300 0.6778 0.7055 58,673 -0.01(-2.01%)
Sep 24, 2018 0.7244 0.7500 0.7000 0.7200 63,637 -0.02(-2.70%)
Sep 21, 2018 0.7317 0.7411 0.7000 0.7400 37,100 +0.01(+1.37%)
Sep 20, 2018 0.7350 1.000 0.7100 0.7300 14,008 +0.01(+0.69%)
Sep 19, 2018 0.7536 0.8000 0.7124 0.7250 37,354 -0.03(-4.43%)
Sep 18, 2018 0.7835 0.7835 0.7411 0.7586 13,475 -0.02(-2.74%)
Sep 17, 2018 0.7978 0.8049 0.7500 0.7800 36,801 +0.00(+0.26%)
Sep 14, 2018 0.7730 0.8049 0.7400 0.7780 9,500 -0.00(-0.33%)
Sep 13, 2018 0.8118 0.8219 0.7642 0.7806 22,634 -0.04(-4.51%)
Sep 12, 2018 0.8308 0.8350 0.8050 0.8175 29,227 +0.01(+1.55%)
Sep 11, 2018 0.7877 0.8050 0.7700 0.8050 38,898 +0.03(+3.21%)
Sep 10, 2018 0.7624 0.8194 0.7500 0.7800 41,244 -0.00(-0.61%)
Sep 07, 2018 0.7900 0.7900 0.7616 0.7848 27,400 -0.00(-0.47%)
Sep 06, 2018 0.7900 0.8441 0.7777 0.7885 13,120 -0.00(-0.19%)
Sep 05, 2018 0.7940 0.8090 0.7500 0.7900 23,156 -0.00(-0.55%)
Sep 04, 2018 0.8632 0.8632 0.7840 0.7944 38,500 -0.06(-6.99%)
Aug 31, 2018 0.8541 0.8541 0.8541 0 +0.01(+1.05%)
Aug 30, 2018 0.8760 0.8828 0.8452 0.8452 15,401 -0.05(-5.46%)
Aug 29, 2018 0.8800 0.9000 0.8800 0.8940 49,367 +0.02(+2.53%)
Aug 28, 2018 0.8779 0.9100 0.8567 0.8719 27,830 -0.01(-0.59%)
Aug 27, 2018 0.8705 0.9000 0.8590 0.8771 42,512 +0.01(+1.40%)
Aug 24, 2018 0.8862 0.9100 0.8500 0.8650 51,000 +0.01(+0.76%)
Aug 23, 2018 0.8320 0.8585 0.8140 0.8585 38,788 +0.02(+2.81%)
Aug 22, 2018 0.8660 0.8660 0.8330 0.8350 7,841 -0.03(-2.91%)
Aug 21, 2018 0.8959 0.8959 0.8553 0.8600 9,459 -0.02(-2.16%)
Aug 20, 2018 0.8493 0.9019 0.8493 0.8790 22,749 +0.07(+8.52%)
Aug 17, 2018 0.8155 0.8155 0.7700 0.8100 11,800 -0.00(-0.11%)
Aug 16, 2018 0.8024 0.8181 0.8024 0.8109 7,115 +0.05(+6.26%)
Aug 15, 2018 0.7850 0.7889 0.7600 0.7631 10,970 +0.00(+0.41%)
Aug 14, 2018 0.7690 0.7760 0.7510 0.7600 6,983 +0.01(+0.66%)
Aug 13, 2018 0.8000 0.8000 0.7550 0.7550 5,250 -0.06(-7.24%)
Aug 10, 2018 0.8202 0.8202 0.8039 0.8139 12,100 +0.00(+0.61%)
Aug 09, 2018 0.7351 0.8179 0.7248 0.8090 13,295 +0.05(+7.14%)
Aug 08, 2018 0.7840 0.7840 0.7091 0.7551 4,000 -0.03(-3.69%)
Aug 07, 2018 0.8201 0.8227 0.7730 0.7840 10,421 -0.06(-6.67%)
Aug 06, 2018 2.945 4.990 0.7800 0.8400 18,217 +0.03(+4.24%)
Aug 03, 2018 0.8411 0.8411 0.8050 0.8058 19,300 -0.02(-2.28%)
Aug 02, 2018 0.8314 0.8559 0.8241 0.8246 4,510 -0.04(-4.58%)
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.