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, 2017 0.1200 0.1212 0.1200 0.1212 12,125 +0.00(+1.04%)
Nov 29, 2017 0.1025 0.1250 0.1025 0.1200 322,578 +0.00(+0.00%)
Nov 28, 2017 0.1300 0.1300 0.1195 0.1200 248,982 -0.01(-7.69%)
Nov 27, 2017 0.1345 0.1345 0.1230 0.1300 128,769 -0.01(-3.70%)
Nov 24, 2017 0.1375 0.1400 0.1300 0.1350 22,679 -0.00(-1.82%)
Nov 22, 2017 0.1400 0.1400 0.1375 0.1375 38,871 +0.00(+1.85%)
Nov 21, 2017 0.1325 0.1400 0.1325 0.1350 72,650 -0.00(-0.07%)
Nov 20, 2017 0.1400 0.1400 0.1301 0.1351 10,700 -0.00(-3.50%)
Nov 17, 2017 0.1300 0.1400 0.1300 0.1400 95,570 +0.01(+7.69%)
Nov 16, 2017 0.1350 0.1350 0.1300 0.1300 34,513 -0.01(-3.70%)
Nov 15, 2017 0.1349 0.1350 0.1251 0.1350 37,216 +0.00(+3.81%)
Nov 14, 2017 0.1351 0.1351 0.1251 0.1300 19,563 -0.01(-7.04%)
Nov 13, 2017 0.1232 0.1400 0.1230 0.1399 111,728 +0.01(+6.31%)
Nov 10, 2017 0.1231 0.1342 0.1231 0.1316 20,520 -0.00(-2.95%)
Nov 09, 2017 0.1400 0.1400 0.1265 0.1356 162,155 -0.00(-3.14%)
Nov 08, 2017 0.1300 0.1400 0.1230 0.1400 51,656 +0.01(+7.69%)
Nov 07, 2017 0.1350 0.1399 0.1225 0.1300 110,914 +0.00(+0.00%)
Nov 06, 2017 0.1450 0.1450 0.1270 0.1300 110,950 -0.01(-6.10%)
Nov 03, 2017 0.1350 0.1425 0.1350 0.1384 4,800 -0.01(-4.52%)
Nov 02, 2017 0.1421 0.1550 0.1310 0.1450 102,917 -0.00(-2.29%)
Nov 01, 2017 0.1417 0.1550 0.1417 0.1484 2,600 +0.01(+6.00%)
Oct 31, 2017 0.1550 0.1550 0.1330 0.1400 28,515 -0.01(-6.67%)
Oct 30, 2017 0.1500 0.1550 0.1450 0.1500 17,630 +0.01(+3.45%)
Oct 27, 2017 0.1450 0.1539 0.1450 0.1450 18,085 -0.00(-1.33%)
Oct 26, 2017 0.1500 0.1539 0.1400 0.1469 51,328 -0.01(-4.45%)
Oct 25, 2017 0.2069 0.2069 0.1200 0.1538 215,802 -0.03(-14.56%)
Oct 24, 2017 0.1800 0.1901 0.1800 0.1800 75,900 +0.00(+0.00%)
Oct 23, 2017 0.1690 0.1900 0.1580 0.1800 80,023 +0.01(+3.15%)
Oct 20, 2017 0.1745 0.1750 0.1690 0.1745 10,250 -0.01(-3.06%)
Oct 19, 2017 0.1875 0.2068 0.1690 0.1800 14,166 -0.01(-4.23%)
Oct 18, 2017 0.1750 0.1880 0.1690 0.1880 7,529 +0.02(+11.21%)
Oct 17, 2017 0.1700 0.1700 0.1640 0.1690 50,839 -0.00(-0.59%)
Oct 16, 2017 0.1705 0.1800 0.1590 0.1700 95,985 +0.00(+0.00%)
Oct 13, 2017 0.2400 0.2405 0.1200 0.1700 1,215,655 -0.08(-32.00%)
Oct 12, 2017 0.2410 0.2500 0.2410 0.2500 7,400 +0.01(+3.73%)
Oct 11, 2017 0.2500 0.2599 0.2410 0.2410 26,700 -0.00(-0.82%)
Oct 10, 2017 0.2500 0.2515 0.2400 0.2430 8,029 -0.01(-2.78%)
Oct 09, 2017 0.2750 0.2750 0.2400 0.2500 65,000 -0.03(-9.93%)
Oct 06, 2017 0.2800 0.2900 0.2750 0.2775 11,413 +0.00(+0.91%)
Oct 05, 2017 0.2700 0.2955 0.2700 0.2750 61,815 -0.00(-1.75%)
Oct 04, 2017 0.2650 0.2810 0.2606 0.2799 13,650 -0.00(-1.72%)
Oct 03, 2017 0.2849 0.2849 0.2700 0.2848 30,978 +0.01(+3.56%)
Oct 02, 2017 0.2600 0.3000 0.2600 0.2750 74,161 +0.02(+6.36%)
Sep 29, 2017 0.2550 0.3200 0.2550 0.2586 84,203 +0.02(+7.68%)
Sep 28, 2017 0.2297 0.2600 0.2297 0.2401 51,920 +0.00(+1.31%)
Sep 27, 2017 0.2350 0.2450 0.2253 0.2370 123,464 -0.01(-2.07%)
Sep 26, 2017 0.2390 0.2494 0.2370 0.2420 28,570 -0.00(-0.37%)
Sep 25, 2017 0.2600 0.2600 0.2370 0.2429 42,160 -0.02(-6.58%)
Sep 22, 2017 0.2500 0.2600 0.2402 0.2600 24,545 +0.00(+0.00%)
Sep 21, 2017 0.2576 0.2600 0.2500 0.2600 13,309 +0.00(+0.00%)
Sep 20, 2017 0.2700 0.2700 0.2506 0.2600 84,316 +0.00(+0.27%)
Sep 19, 2017 0.2400 0.2593 0.2390 0.2593 27,313 +0.02(+8.04%)
Sep 18, 2017 0.2469 0.2470 0.2400 0.2400 20,900 -0.00(-1.64%)
Sep 15, 2017 0.2593 0.2593 0.2396 0.2440 10,775 -0.01(-2.40%)
Sep 14, 2017 0.2397 0.2500 0.2392 0.2500 6,300 +0.00(+0.24%)
Sep 13, 2017 0.2499 0.2593 0.2390 0.2494 42,053 -0.00(-0.20%)
Sep 12, 2017 0.2590 0.2590 0.2390 0.2499 34,352 +0.01(+2.21%)
Sep 11, 2017 0.2592 0.2592 0.2445 0.2445 5,990 -0.01(-5.67%)
Sep 08, 2017 0.2491 0.2592 0.2390 0.2592 9,344 -0.00(-0.27%)
Sep 07, 2017 0.2250 0.2599 0.2250 0.2599 49,537 +0.01(+6.08%)
Sep 06, 2017 0.2600 0.2600 0.2450 0.2450 19,033 +0.00(+2.04%)
Sep 05, 2017 0.2700 0.2700 0.2401 0.2401 17,395 -0.03(-10.41%)
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.