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 (%)
Sep 30, 2020 0.0859 0.1150 0.0859 0.1150 1,999 +0.03(+38.72%)
Sep 29, 2020 0.0920 0.0945 0.0810 0.0829 25,775 -0.01(-9.89%)
Sep 28, 2020 0.1000 0.1000 0.0920 0.0920 21,235 -0.00(-3.16%)
Sep 25, 2020 0.0915 0.1000 0.0900 0.0950 25,400 -0.00(-0.73%)
Sep 24, 2020 0.1150 0.1150 0.0957 0.0957 13,000 +0.01(+12.59%)
Sep 23, 2020 0.0957 0.0985 0.0850 0.0850 8,000 -0.01(-15.00%)
Sep 22, 2020 0.0991 0.1000 0.0922 0.1000 26,325 +0.01(+8.11%)
Sep 21, 2020 0.0925 0.0925 0.0925 0.0925 5,000 -0.01(-7.50%)
Sep 18, 2020 0.0949 0.1005 0.0949 0.1000 8,900 -0.01(-5.66%)
Sep 17, 2020 0.1100 0.1100 0.1000 0.1060 32,406 -0.00(-2.03%)
Sep 16, 2020 0.0994 0.1120 0.0900 0.1082 16,615 -0.00(-3.39%)
Sep 15, 2020 0.1120 0.1120 0.1100 0.1120 97,391 +0.01(+9.27%)
Sep 14, 2020 0.0918 0.1097 0.0900 0.1025 136,028 +0.01(+13.89%)
Sep 11, 2020 0.1000 0.1000 0.0900 0.0900 8,500 -0.01(-10.00%)
Sep 10, 2020 0.0999 0.1048 0.0900 0.1000 17,727 +0.01(+6.95%)
Sep 09, 2020 0.0935 0.0940 0.0874 0.0935 31,780 +0.01(+6.25%)
Sep 08, 2020 0.0999 0.0999 0.0860 0.0880 1,537 -0.00(-0.79%)
Sep 04, 2020 0.0979 0.0999 0.0884 0.0887 29,100 -0.01(-10.58%)
Sep 03, 2020 0.0925 0.1050 0.0925 0.0992 9,544 -0.00(-1.39%)
Sep 02, 2020 0.1006 0.1006 0.0892 0.1006 1,865 +0.01(+8.76%)
Sep 01, 2020 0.0907 0.0931 0.0899 0.0925 49,398 -0.00(-0.86%)
Aug 31, 2020 0.1000 0.1049 0.0900 0.0933 53,230 -0.01(-6.70%)
Aug 28, 2020 0.1000 0.1000 0.0900 0.1000 26,100 +0.00(+0.10%)
Aug 27, 2020 0.1009 0.1015 0.0999 0.0999 24,645 -0.00(-0.10%)
Aug 26, 2020 0.0900 0.1000 0.0900 0.1000 22,605 -0.00(-0.50%)
Aug 25, 2020 0.1100 0.1152 0.1005 0.1005 50,466 +0.00(+0.50%)
Aug 24, 2020 0.1152 0.1400 0.1000 0.1000 66,955 -0.03(-20.38%)
Aug 21, 2020 0.0900 0.1350 0.0900 0.1256 230,400 +0.05(+57.00%)
Aug 20, 2020 0.0775 0.0910 0.0775 0.0800 30,565 -0.00(-4.76%)
Aug 19, 2020 0.0913 0.1000 0.0786 0.0840 29,986 +0.00(+2.44%)
Aug 18, 2020 0.0837 0.1000 0.0820 0.0820 48,325 +0.00(+0.00%)
Aug 17, 2020 0.0820 0.0910 0.0820 0.0820 81,290 -0.02(-18.00%)
Aug 14, 2020 0.0900 0.1000 0.0900 0.1000 418,200 +0.00(+0.00%)
Aug 13, 2020 0.0935 0.1000 0.0900 0.1000 57,359 +0.01(+11.11%)
Aug 12, 2020 0.0843 0.0910 0.0820 0.0900 72,642 -0.00(-1.10%)
Aug 11, 2020 0.0820 0.1000 0.0820 0.0910 83,950 +0.01(+10.98%)
Aug 10, 2020 0.0820 0.0820 0.0820 0.0820 100 -0.00(-5.31%)
Aug 07, 2020 0.0910 0.0910 0.0820 0.0866 5,900 +0.00(+0.93%)
Aug 06, 2020 0.0900 0.0900 0.0825 0.0858 11,600 +0.00(+1.78%)
Aug 05, 2020 0.1000 0.1000 0.0820 0.0843 12,450 -0.01(-7.36%)
Aug 04, 2020 0.0820 0.0910 0.0820 0.0910 18,425 +0.00(+1.11%)
Aug 03, 2020 0.0999 0.1000 0.0820 0.0900 7,900 -0.01(-10.00%)
Jul 31, 2020 0.0821 0.1000 0.0821 0.1000 5,200 +0.01(+10.86%)
Jul 30, 2020 0.0885 0.0904 0.0820 0.0902 17,553 +0.01(+10.00%)
Jul 29, 2020 0.0878 0.0955 0.0820 0.0820 11,800 -0.00(-3.53%)
Jul 28, 2020 0.0923 0.0923 0.0850 0.0850 5,000 -0.01(-6.59%)
Jul 27, 2020 0.0910 0.0910 0.0820 0.0910 132,200 +0.00(+1.11%)
Jul 24, 2020 0.0919 0.0919 0.0900 0.0900 9,900 +0.00(+0.00%)
Jul 23, 2020 0.0910 0.0910 0.0850 0.0900 16,109 -0.00(-1.10%)
Jul 22, 2020 0.0821 0.1000 0.0821 0.0910 45,823 +0.00(+4.60%)
Jul 21, 2020 0.0950 0.1000 0.0830 0.0870 53,965 -0.01(-5.54%)
Jul 20, 2020 0.0910 0.0921 0.0910 0.0921 7,472 +0.00(+0.66%)
Jul 17, 2020 0.0823 0.0922 0.0820 0.0915 20,900 +0.01(+11.45%)
Jul 16, 2020 0.0885 0.0885 0.0821 0.0821 55,528 -0.01(-7.23%)
Jul 15, 2020 0.0890 0.0890 0.0885 0.0885 12,050 +0.01(+7.80%)
Jul 14, 2020 0.0820 0.0821 0.0820 0.0821 2,000 -0.01(-8.78%)
Jul 13, 2020 0.0831 0.0900 0.0820 0.0900 22,040 +0.01(+8.17%)
Jul 10, 2020 0.0922 0.0922 0.0832 0.0832 2,000 -0.01(-7.56%)
Jul 09, 2020 0.1000 0.1000 0.0900 0.0900 31,828 -0.01(-10.00%)
Jul 08, 2020 0.1000 0.1000 0.0900 0.1000 21,950 +0.01(+5.26%)
Jul 07, 2020 0.0900 0.1000 0.0900 0.0950 51,524 +0.00(+4.40%)
Jul 06, 2020 0.0900 0.1000 0.0800 0.0910 60,304 +0.00(+0.55%)
Jul 02, 2020 0.0939 0.0939 0.0905 0.0905 6,200 +0.01(+13.12%)
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.