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

48North Cannabis Corp (OP: NCNNF )

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 (%)
Apr 30, 2020 0.1359 0.1499 0.1200 0.1200 61,945 -0.03(-19.95%)
Apr 29, 2020 0.1200 0.1499 0.1110 0.1499 21,061 +0.02(+15.31%)
Apr 28, 2020 0.1449 0.1485 0.1250 0.1300 45,819 +0.00(+0.00%)
Apr 27, 2020 0.1185 0.1325 0.1185 0.1300 109,835 +0.02(+17.12%)
Apr 24, 2020 0.1025 0.1120 0.1025 0.1110 126,200 +0.00(+1.83%)
Apr 23, 2020 0.1090 0.1151 0.1030 0.1090 69,783 -0.00(-0.91%)
Apr 22, 2020 0.1085 0.1199 0.1050 0.1100 45,176 +0.01(+4.76%)
Apr 21, 2020 0.0750 0.1107 0.0750 0.1050 133,187 -0.00(-4.11%)
Apr 20, 2020 0.1050 0.1249 0.1050 0.1095 95,533 -0.00(-0.45%)
Apr 17, 2020 0.1038 0.1100 0.1010 0.1100 37,800 +0.00(+0.00%)
Apr 16, 2020 0.1092 0.1150 0.1000 0.1100 46,438 +0.00(+0.00%)
Apr 15, 2020 0.1100 0.1139 0.1000 0.1100 85,960 +0.01(+7.84%)
Apr 14, 2020 0.1028 0.1028 0.1020 0.1020 2,000 +0.00(+1.19%)
Apr 13, 2020 0.1100 0.1300 0.0910 0.1008 274,033 -0.01(-6.41%)
Apr 09, 2020 0.1009 0.1300 0.1000 0.1077 387,600 -0.00(-0.46%)
Apr 08, 2020 0.1445 0.1445 0.0968 0.1082 12,566 +0.01(+6.92%)
Apr 07, 2020 0.1050 0.1500 0.1000 0.1012 18,774 +0.00(+1.20%)
Apr 06, 2020 0.1040 0.1200 0.0875 0.1000 72,009 -0.02(-16.67%)
Apr 03, 2020 0.1015 0.1200 0.0900 0.1200 54,200 +0.01(+11.42%)
Apr 02, 2020 0.1000 0.1100 0.0960 0.1077 105,260 +0.01(+12.19%)
Apr 01, 2020 0.0810 0.1054 0.0810 0.0960 66,841 -0.02(-17.24%)
Mar 31, 2020 0.1100 0.1550 0.0984 0.1160 17,390 +0.01(+5.45%)
Mar 30, 2020 0.1150 0.1650 0.0900 0.1100 376,402 -0.01(-4.35%)
Mar 27, 2020 0.1316 0.1440 0.1150 0.1150 105,800 -0.01(-8.73%)
Mar 26, 2020 0.1282 0.1500 0.1200 0.1260 370,609 -0.01(-6.32%)
Mar 25, 2020 0.1500 0.1500 0.1116 0.1345 168,969 +0.03(+28.10%)
Mar 24, 2020 0.0742 0.1200 0.0742 0.1050 508,012 +0.04(+60.06%)
Mar 23, 2020 0.1000 0.1000 0.0535 0.0656 58,505 +0.02(+31.20%)
Mar 20, 2020 0.0800 0.1000 0.0500 0.0500 142,400 -0.03(-37.50%)
Mar 19, 2020 0.1162 0.1162 0.0500 0.0800 58,397 -0.04(-33.33%)
Mar 18, 2020 0.1230 0.1300 0.0300 0.1200 68,057 -0.01(-7.69%)
Mar 17, 2020 0.1442 0.1442 0.1250 0.1300 46,610 +0.01(+4.00%)
Mar 16, 2020 0.1303 0.1450 0.1177 0.1250 196,142 -0.02(-13.79%)
Mar 13, 2020 0.1400 0.1450 0.0400 0.1450 45,900 +0.00(+2.26%)
Mar 12, 2020 0.1400 0.1520 0.1250 0.1418 94,725 -0.01(-4.83%)
Mar 11, 2020 0.1580 0.1651 0.1400 0.1490 54,903 -0.01(-6.88%)
Mar 10, 2020 0.1350 0.1657 0.1350 0.1600 90,357 +0.02(+18.52%)
Mar 09, 2020 0.1580 0.1600 0.1350 0.1350 85,335 -0.03(-18.77%)
Mar 06, 2020 0.1760 0.1771 0.1651 0.1662 81,900 -0.02(-12.62%)
Mar 05, 2020 0.2100 0.2100 0.1800 0.1902 7,590 -0.01(-2.61%)
Mar 04, 2020 0.1800 0.2100 0.1580 0.1953 44,941 +0.01(+7.72%)
Mar 03, 2020 0.1843 0.1990 0.1812 0.1813 27,902 -0.00(-2.00%)
Mar 02, 2020 0.1727 0.1850 0.1669 0.1850 9,405 +0.01(+2.78%)
Feb 28, 2020 0.1733 0.1900 0.1614 0.1800 120,700 -0.01(-5.26%)
Feb 27, 2020 0.1851 0.1908 0.1377 0.1900 44,619 -0.02(-7.45%)
Feb 26, 2020 0.2000 0.2053 0.1896 0.2053 52,759 +0.01(+2.65%)
Feb 25, 2020 0.1800 0.2100 0.1800 0.2000 48,740 +0.00(+0.00%)
Feb 24, 2020 0.2204 0.2204 0.1830 0.2000 328,856 -0.02(-7.24%)
Feb 21, 2020 0.2500 0.2650 0.2000 0.2156 443,400 -0.05(-18.64%)
Feb 20, 2020 0.2700 0.2728 0.2450 0.2650 73,284 -0.01(-3.64%)
Feb 19, 2020 0.2650 0.2940 0.2557 0.2750 22,785 +0.01(+3.77%)
Feb 18, 2020 0.2500 0.2700 0.2450 0.2650 85,360 +0.02(+6.00%)
Feb 14, 2020 0.2485 0.2588 0.2485 0.2500 22,000 -0.01(-3.92%)
Feb 13, 2020 0.2500 0.2827 0.2275 0.2602 36,278 +0.01(+3.96%)
Feb 12, 2020 0.2514 0.2727 0.2498 0.2503 61,200 +0.00(+0.12%)
Feb 11, 2020 0.2513 0.3057 0.2300 0.2500 367,161 +0.00(+0.12%)
Feb 10, 2020 0.2320 0.2812 0.2250 0.2497 9,200 +0.02(+8.05%)
Feb 07, 2020 0.2347 0.2500 0.2251 0.2311 38,400 -0.01(-5.67%)
Feb 06, 2020 0.2646 0.2646 0.2310 0.2450 35,689 -0.01(-3.92%)
Feb 05, 2020 0.2300 0.2800 0.2200 0.2550 21,418 -0.02(-5.56%)
Feb 04, 2020 0.2533 0.2700 0.2464 0.2700 29,130 +0.06(+28.57%)
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.