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

Nemus Bioscience (OP: NMUS )

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 (%)
Nov 30, 2016 0.4050 0.4599 0.4050 0.4050 48,200 -0.04(-10.00%)
Nov 29, 2016 0.4100 0.4500 0.4100 0.4500 31,119 +0.05(+12.50%)
Nov 28, 2016 0.4200 0.4300 0.3330 0.4000 105,795 -0.02(-4.76%)
Nov 25, 2016 0.4500 0.4500 0.4200 0.4200 16,469 +0.01(+2.44%)
Nov 23, 2016 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Nov 22, 2016 0.5500 0.5500 0.4200 0.4200 116,663 -0.13(-23.64%)
Nov 21, 2016 0.5499 0.5500 0.5000 0.5500 37,838 +0.00(+0.02%)
Nov 18, 2016 0.5400 0.6000 0.4700 0.5499 122,151 -0.01(-1.80%)
Nov 17, 2016 0.5850 0.6000 0.5600 0.5600 154,084 -0.02(-4.27%)
Nov 16, 2016 0.5000 0.5950 0.5000 0.5850 232,792 +0.08(+17.00%)
Nov 15, 2016 0.4300 0.5600 0.4300 0.5000 214,492 +0.08(+19.05%)
Nov 14, 2016 0.4000 0.4500 0.3860 0.4200 34,447 -0.01(-2.33%)
Nov 11, 2016 0.4479 0.4950 0.3752 0.4300 70,132 -0.02(-4.00%)
Nov 10, 2016 0.4402 0.4677 0.3350 0.4479 117,225 -0.03(-6.69%)
Nov 09, 2016 0.5600 0.5600 0.4401 0.4800 122,380 -0.07(-12.73%)
Nov 08, 2016 0.5350 0.5706 0.5200 0.5500 124,455 +0.02(+3.77%)
Nov 07, 2016 0.5200 0.5350 0.4702 0.5300 59,564 +0.02(+3.92%)
Nov 04, 2016 0.5300 0.5300 0.4300 0.5100 82,744 -0.02(-3.77%)
Nov 03, 2016 0.5351 0.5790 0.4400 0.5300 271,294 +0.01(+1.92%)
Nov 02, 2016 0.6700 0.6900 0.5000 0.5200 334,051 -0.16(-23.53%)
Nov 01, 2016 0.6400 0.7200 0.6400 0.6800 521,131 +0.04(+6.25%)
Oct 31, 2016 0.6275 0.6750 0.6100 0.6400 315,633 +0.01(+1.60%)
Oct 28, 2016 0.6200 0.6500 0.6000 0.6299 199,451 +0.09(+16.43%)
Oct 27, 2016 0.6800 0.6800 0.5100 0.5410 458,075 -0.12(-18.03%)
Oct 26, 2016 1.350 1.350 0.5600 0.6600 1,624,386 -0.73(-52.52%)
Oct 25, 2016 0.9500 1.800 0.9500 1.390 340,746 +0.41(+41.69%)
Oct 24, 2016 0.9750 1.000 0.6700 0.9810 140,798 +0.30(+44.26%)
Oct 21, 2016 0.5650 0.9500 0.5650 0.6800 97,347 +0.11(+19.30%)
Oct 20, 2016 0.4311 0.5700 0.4310 0.5700 49,098 +0.15(+37.02%)
Oct 19, 2016 0.4580 0.5000 0.4160 0.4160 4,810 -0.01(-2.28%)
Oct 18, 2016 0.4940 0.4940 0.4257 0.4257 23,306 -0.04(-9.43%)
Oct 17, 2016 0.4674 0.5199 0.4674 0.4700 5,187 -0.04(-7.84%)
Oct 14, 2016 0.5100 0.5100 0.5100 0.5100 1,500 +0.00(+0.00%)
Oct 13, 2016 0.4255 0.5199 0.4255 0.5100 6,856 -0.01(-1.90%)
Oct 12, 2016 0.5199 0.5199 0.5199 0.5199 420 -0.00(-0.02%)
Oct 11, 2016 0.4000 0.5200 0.4000 0.5200 4,818 +0.00(+0.00%)
Oct 10, 2016 0.5200 0.5200 0.5200 0.5200 2,020 +0.00(+0.00%)
Oct 07, 2016 0.5200 0.5200 0.5200 0.5200 630 +0.00(+0.00%)
Oct 06, 2016 0.4700 0.5200 0.4700 0.5200 1,600 +0.04(+8.33%)
Oct 05, 2016 0.4800 0.5400 0.4800 0.4800 8,551 +0.02(+4.35%)
Oct 04, 2016 0.4600 0.4600 0.4600 0.4600 500 -0.06(-11.54%)
Oct 03, 2016 0.4600 0.5450 0.4600 0.5200 14,356 +0.05(+10.64%)
Sep 30, 2016 0.4700 0.4700 0.4700 0.4700 50 +0.00(+0.00%)
Sep 29, 2016 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 28, 2016 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 27, 2016 0.4700 0.5000 0.4700 0.4700 8,700 -0.05(-9.62%)
Sep 26, 2016 0.5200 0.5200 0.5200 0.5200 255 -0.01(-1.89%)
Sep 23, 2016 0.5000 0.5300 0.5000 0.5300 4,284 +0.03(+6.00%)
Sep 22, 2016 0.5000 0.5000 0.5000 0.5000 15,000 +0.01(+1.21%)
Sep 21, 2016 0.4746 0.4940 0.4700 0.4940 12,100 -0.07(-11.79%)
Sep 20, 2016 0.5600 0.5600 0.5600 0.5600 1,300 +0.00(+0.00%)
Sep 19, 2016 0.5500 0.5600 0.5500 0.5600 4,335 +0.00(+0.00%)
Sep 16, 2016 0.5600 0.5600 0.5600 0.5600 3,500 +0.01(+1.82%)
Sep 15, 2016 0.5200 0.5600 0.5200 0.5500 8,300 +0.03(+5.77%)
Sep 14, 2016 0.5475 0.5475 0.5200 0.5200 2,200 -0.05(-8.77%)
Sep 12, 2016 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Sep 09, 2016 0.5700 0.5700 0.4800 0.5600 7,427 +0.00(+0.00%)
Sep 07, 2016 0.5600 0.5600 0.5600 0 +0.08(+16.67%)
Sep 06, 2016 0.5600 0.5600 0.4800 0.4800 2,750 -0.08(-14.29%)
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.