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 (%)
Feb 28, 2020 0.0933 0.1400 0.0450 0.0934 111,000 -0.05(-33.24%)
Feb 27, 2020 0.1051 0.1498 0.0350 0.1399 53,476 +0.04(+35.30%)
Feb 26, 2020 0.1033 0.1034 0.1000 0.1034 9,000 +0.00(+3.40%)
Feb 25, 2020 0.1180 0.1250 0.1000 0.1000 27,400 -0.02(-15.11%)
Feb 24, 2020 0.1100 0.1178 0.1100 0.1178 19,200 +0.00(+2.43%)
Feb 21, 2020 0.1144 0.1390 0.1100 0.1150 23,100 -0.00(-4.17%)
Feb 20, 2020 0.1250 0.1250 0.1200 0.1200 26,791 +0.00(+4.35%)
Feb 19, 2020 0.1650 0.1650 0.1150 0.1150 54,999 -0.01(-11.54%)
Feb 18, 2020 0.1350 0.1350 0.1150 0.1300 11,175 +0.01(+6.64%)
Feb 14, 2020 0.1100 0.1238 0.1030 0.1219 8,000 +0.00(+0.99%)
Feb 13, 2020 0.1100 0.1599 0.1100 0.1207 45,345 +0.01(+9.73%)
Feb 12, 2020 0.1218 0.1250 0.1100 0.1100 47,309 -0.02(-14.79%)
Feb 11, 2020 0.1285 0.1500 0.1174 0.1291 17,223 +0.01(+6.87%)
Feb 10, 2020 0.1250 0.1449 0.1151 0.1208 61,899 -0.00(-0.41%)
Feb 07, 2020 0.1391 0.1440 0.1200 0.1213 34,500 -0.03(-20.46%)
Feb 06, 2020 0.1525 0.1525 0.1525 0.1525 1,300 +0.02(+18.58%)
Feb 05, 2020 0.1498 0.1499 0.1286 0.1286 10,285 -0.01(-6.47%)
Feb 04, 2020 0.1399 0.1399 0.1328 0.1375 9,450 -0.00(-1.72%)
Feb 03, 2020 0.1357 0.1600 0.1249 0.1399 49,188 -0.00(-0.43%)
Jan 31, 2020 0.1400 0.1652 0.1400 0.1405 25,100 -0.01(-8.77%)
Jan 30, 2020 0.1425 0.1699 0.1150 0.1540 43,763 +0.00(+2.74%)
Jan 29, 2020 0.1603 0.1603 0.1306 0.1499 100,318 +0.00(+0.00%)
Jan 28, 2020 0.1335 0.1499 0.1000 0.1499 48,501 +0.01(+6.69%)
Jan 27, 2020 0.1527 0.1600 0.1353 0.1405 56,036 -0.01(-8.83%)
Jan 24, 2020 0.2150 0.2150 0.1500 0.1541 378,100 -0.06(-26.62%)
Jan 23, 2020 0.2110 0.2180 0.2000 0.2100 80,612 +0.01(+5.00%)
Jan 22, 2020 0.2100 0.2700 0.2000 0.2000 78,440 -0.01(-4.76%)
Jan 21, 2020 0.2056 0.2300 0.2000 0.2100 74,772 -0.01(-6.50%)
Jan 17, 2020 0.2230 0.2249 0.2050 0.2246 93,700 -0.01(-3.61%)
Jan 16, 2020 0.2200 0.2900 0.2200 0.2330 161,184 +0.00(+1.30%)
Jan 15, 2020 0.2411 0.2600 0.2300 0.2300 191,342 -0.01(-4.17%)
Jan 14, 2020 0.2450 0.2849 0.2400 0.2400 44,356 +0.01(+2.21%)
Jan 13, 2020 0.2570 0.2900 0.2348 0.2348 42,714 -0.02(-6.04%)
Jan 10, 2020 0.2380 0.2499 0.2350 0.2499 62,500 +0.01(+5.00%)
Jan 09, 2020 0.2400 0.2865 0.2354 0.2380 103,821 +0.00(+1.28%)
Jan 08, 2020 0.2325 0.2399 0.2200 0.2350 82,420 -0.01(-2.08%)
Jan 07, 2020 0.2900 0.2900 0.2200 0.2400 81,088 -0.01(-3.77%)
Jan 06, 2020 0.2225 0.2800 0.1750 0.2494 63,842 -0.03(-10.93%)
Jan 03, 2020 0.2751 0.2800 0.2616 0.2800 24,200 +0.00(+0.00%)
Jan 02, 2020 0.2490 0.2819 0.2490 0.2800 48,456 +0.03(+11.51%)
Dec 31, 2019 0.2332 0.3049 0.2300 0.2511 114,100 +0.00(+1.25%)
Dec 30, 2019 0.2688 0.2948 0.2471 0.2480 217,264 -0.02(-7.74%)
Dec 27, 2019 0.2791 0.3300 0.2500 0.2688 77,200 -0.04(-13.29%)
Dec 26, 2019 0.2700 0.3500 0.2700 0.3100 109,559 +0.03(+10.75%)
Dec 24, 2019 0.2926 0.2926 0.2457 0.2799 56,900 -0.01(-3.48%)
Dec 23, 2019 0.2700 0.3200 0.2400 0.2900 129,535 +0.03(+11.11%)
Dec 20, 2019 0.2488 0.2800 0.2348 0.2610 81,800 +0.02(+8.75%)
Dec 19, 2019 0.2377 0.2510 0.2377 0.2400 77,284 +0.02(+8.01%)
Dec 18, 2019 0.2350 0.2550 0.1800 0.2222 271,673 -0.03(-12.86%)
Dec 17, 2019 0.2431 0.3450 0.2200 0.2550 236,765 +0.03(+11.26%)
Dec 16, 2019 0.2032 0.2540 0.2032 0.2292 270,181 +0.05(+27.33%)
Dec 13, 2019 0.1796 0.2000 0.1700 0.1800 66,900 +0.01(+5.08%)
Dec 12, 2019 0.1656 0.2190 0.1600 0.1713 246,125 +0.01(+7.06%)
Dec 11, 2019 0.1789 0.2290 0.1600 0.1600 14,631 -0.01(-7.57%)
Dec 10, 2019 0.1537 0.2200 0.1500 0.1731 23,700 +0.02(+13.58%)
Dec 09, 2019 0.1300 0.2380 0.1300 0.1524 12,190 +0.02(+12.47%)
Dec 06, 2019 0.1452 0.1498 0.1355 0.1355 12,200 -0.01(-8.57%)
Dec 05, 2019 0.1385 0.1482 0.1326 0.1482 32,691 +0.01(+7.00%)
Dec 04, 2019 0.1420 0.1550 0.1377 0.1385 20,737 -0.01(-4.48%)
Dec 03, 2019 0.1450 0.1450 0.1403 0.1450 16,095 +0.00(+3.57%)
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.