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 (%)
May 31, 2019 0.4597 0.5099 0.4500 0.5055 174,300 +0.02(+4.51%)
May 30, 2019 0.4942 0.5000 0.4550 0.4837 12,910 -0.03(-5.16%)
May 29, 2019 0.4990 0.5100 0.4800 0.5100 28,460 +0.01(+2.20%)
May 28, 2019 0.4926 0.5140 0.4799 0.4990 38,950 +0.02(+3.96%)
May 24, 2019 0.4925 0.5100 0.4799 0.4800 43,500 -0.01(-2.04%)
May 23, 2019 0.5100 0.5100 0.4770 0.4900 73,588 -0.02(-3.92%)
May 22, 2019 0.5206 0.5273 0.5099 0.5100 53,818 +0.00(+0.16%)
May 21, 2019 0.5309 0.5399 0.4900 0.5092 63,363 -0.02(-4.11%)
May 20, 2019 0.5469 0.5999 0.5219 0.5310 75,610 -0.01(-1.70%)
May 17, 2019 0.5216 0.6100 0.5204 0.5402 26,400 -0.00(-0.06%)
May 16, 2019 0.5870 0.5870 0.5100 0.5405 76,173 -0.02(-2.86%)
May 15, 2019 0.5100 0.5867 0.5100 0.5564 37,178 +0.01(+1.70%)
May 14, 2019 0.5550 0.5785 0.5300 0.5471 90,964 -0.00(-0.11%)
May 13, 2019 0.5490 0.6300 0.5400 0.5477 27,095 -0.00(-0.42%)
May 10, 2019 0.5619 0.6520 0.5456 0.5500 17,500 -0.02(-3.51%)
May 09, 2019 0.5837 0.6140 0.4701 0.5700 71,326 -0.02(-3.47%)
May 08, 2019 0.5940 0.6080 0.5730 0.5905 36,330 +0.00(+0.44%)
May 07, 2019 0.6104 0.6299 0.5700 0.5879 59,922 -0.02(-3.16%)
May 06, 2019 0.6100 0.6320 0.5950 0.6071 40,890 +0.01(+2.03%)
May 03, 2019 0.5836 0.6000 0.5800 0.5950 29,900 +0.01(+1.80%)
May 02, 2019 0.5800 0.6050 0.5500 0.5845 115,418 -0.01(-1.28%)
May 01, 2019 0.6175 0.6200 0.5899 0.5921 37,338 -0.02(-4.04%)
Apr 30, 2019 0.6303 0.6540 0.5970 0.6170 37,379 -0.02(-3.59%)
Apr 29, 2019 0.6037 0.6400 0.5958 0.6400 52,184 +0.04(+5.79%)
Apr 26, 2019 0.6038 0.6261 0.5997 0.6050 82,800 -0.01(-1.42%)
Apr 25, 2019 0.6050 0.6200 0.6050 0.6137 20,585 +0.01(+1.44%)
Apr 24, 2019 0.6303 0.6303 0.6000 0.6050 70,758 -0.02(-2.83%)
Apr 23, 2019 0.6000 0.6650 0.5974 0.6226 35,061 -0.01(-1.78%)
Apr 22, 2019 0.6077 0.6500 0.5900 0.6339 92,937 +0.02(+3.82%)
Apr 18, 2019 0.6183 0.6400 0.5950 0.6106 57,700 -0.01(-1.01%)
Apr 17, 2019 0.6415 0.6415 0.6000 0.6168 104,985 -0.02(-3.02%)
Apr 16, 2019 0.6899 0.6900 0.6200 0.6360 266,488 -0.03(-4.78%)
Apr 15, 2019 0.6895 0.7000 0.6475 0.6679 157,505 -0.02(-2.45%)
Apr 12, 2019 0.6398 0.6866 0.6398 0.6847 127,800 +0.02(+3.76%)
Apr 11, 2019 0.6840 0.6870 0.6000 0.6599 152,925 -0.02(-2.91%)
Apr 10, 2019 0.6703 0.6952 0.6600 0.6797 64,941 +0.01(+1.45%)
Apr 09, 2019 0.7300 0.7300 0.6650 0.6700 227,824 -0.05(-6.74%)
Apr 08, 2019 0.7249 0.7500 0.7184 0.7184 55,805 -0.00(-0.10%)
Apr 05, 2019 0.7712 0.7800 0.7000 0.7191 164,600 -0.01(-1.49%)
Apr 04, 2019 0.7400 0.7750 0.6979 0.7300 136,887 -0.01(-1.08%)
Apr 03, 2019 0.7740 0.7800 0.6771 0.7380 251,187 +0.01(+0.75%)
Apr 02, 2019 0.6493 0.7325 0.6190 0.7325 442,380 +0.08(+12.69%)
Apr 01, 2019 0.6035 0.6589 0.6000 0.6500 156,897 +0.05(+8.33%)
Mar 29, 2019 0.5950 0.6050 0.5950 0.6000 50,300 +0.02(+3.77%)
Mar 28, 2019 0.5760 0.6400 0.5700 0.5782 398,005 -0.02(-3.47%)
Mar 27, 2019 0.6100 0.6100 0.5800 0.5990 38,072 +0.01(+1.01%)
Mar 26, 2019 0.5916 0.6390 0.5760 0.5930 128,005 -0.00(-0.34%)
Mar 25, 2019 0.5917 0.6501 0.5767 0.5950 172,148 +0.00(+0.00%)
Mar 22, 2019 0.5943 0.5950 0.5632 0.5950 131,400 +0.01(+2.09%)
Mar 21, 2019 0.5791 0.6100 0.5600 0.5828 64,696 -0.00(-0.10%)
Mar 20, 2019 0.5600 0.6000 0.5600 0.5834 133,650 -0.00(-0.09%)
Mar 19, 2019 0.6160 0.6169 0.5800 0.5839 156,649 -0.01(-1.03%)
Mar 18, 2019 0.5175 0.6220 0.5000 0.5900 247,281 +0.04(+7.27%)
Mar 15, 2019 0.5745 0.5745 0.5400 0.5500 140,900 -0.03(-4.51%)
Mar 14, 2019 0.5900 0.5900 0.5500 0.5760 93,710 -0.00(-0.17%)
Mar 13, 2019 0.6600 0.6600 0.5617 0.5770 70,991 -0.03(-4.47%)
Mar 12, 2019 0.6400 0.6700 0.5932 0.6040 188,576 -0.02(-3.36%)
Mar 11, 2019 0.5466 0.6292 0.4900 0.6250 230,729 +0.08(+15.74%)
Mar 08, 2019 0.5750 0.5750 0.5233 0.5400 99,700 +0.00(+0.00%)
Mar 07, 2019 0.4655 0.5400 0.4655 0.5400 176,756 +0.02(+4.09%)
Mar 06, 2019 0.5000 0.5189 0.4900 0.5188 16,727 +0.01(+2.94%)
Mar 05, 2019 0.5154 0.5300 0.5000 0.5040 19,457 -0.01(-2.42%)
Mar 04, 2019 0.5200 0.5359 0.5100 0.5165 58,812 -0.01(-1.43%)
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.