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, 2019 0.6860 0.7010 0.6600 0.6699 74,859 -0.02(-2.91%)
Apr 29, 2019 0.6961 0.7499 0.6405 0.6900 55,775 +0.01(+1.47%)
Apr 26, 2019 0.7000 0.7000 0.6800 0.6800 41,800 -0.02(-2.86%)
Apr 25, 2019 0.6777 0.8989 0.6777 0.7000 56,862 -0.00(-0.14%)
Apr 24, 2019 0.7040 0.7100 0.6900 0.7010 206,670 +0.00(+0.14%)
Apr 23, 2019 0.7600 0.7955 0.7000 0.7000 329,243 -0.06(-8.03%)
Apr 22, 2019 0.7850 0.7947 0.7449 0.7611 93,075 -0.02(-2.70%)
Apr 18, 2019 0.7360 0.8220 0.7000 0.7822 168,500 +0.07(+9.54%)
Apr 17, 2019 0.7000 0.7249 0.6570 0.7141 264,623 +0.03(+4.49%)
Apr 16, 2019 0.7400 0.7400 0.6630 0.6834 247,934 -0.06(-7.64%)
Apr 15, 2019 0.7309 0.7500 0.6411 0.7399 506,244 -0.01(-1.35%)
Apr 12, 2019 0.8239 0.8999 0.7380 0.7500 577,100 -0.06(-6.95%)
Apr 11, 2019 0.8704 0.8950 0.8060 0.8060 149,085 -0.04(-5.18%)
Apr 10, 2019 0.8300 0.8704 0.8300 0.8500 76,723 +0.01(+1.43%)
Apr 09, 2019 0.9377 0.9377 0.8100 0.8380 195,316 -0.09(-9.85%)
Apr 08, 2019 0.9559 0.9600 0.9100 0.9296 66,688 -0.02(-2.15%)
Apr 05, 2019 0.9598 1.010 0.9433 0.9500 51,500 -0.01(-1.07%)
Apr 04, 2019 0.9700 0.9712 0.9200 0.9603 140,153 -0.01(-1.51%)
Apr 03, 2019 1.010 1.010 0.9630 0.9750 52,853 -0.03(-2.51%)
Apr 02, 2019 1.002 1.011 0.9716 1.000 134,695 -0.01(-0.98%)
Apr 01, 2019 1.040 1.040 0.9989 1.010 82,524 -0.03(-2.88%)
Mar 29, 2019 0.9500 1.040 0.9500 1.040 67,000 +0.07(+7.59%)
Mar 28, 2019 1.030 1.030 0.9435 0.9666 86,845 -0.03(-3.34%)
Mar 27, 2019 1.050 1.090 0.9600 1.000 60,223 -0.03(-2.91%)
Mar 26, 2019 1.018 1.080 1.018 1.030 73,481 -0.00(-0.26%)
Mar 25, 2019 0.9425 1.060 0.9425 1.033 94,915 -0.05(-4.46%)
Mar 22, 2019 1.120 1.122 1.003 1.081 126,400 -0.03(-2.40%)
Mar 21, 2019 1.060 1.150 1.060 1.107 90,287 +0.03(+2.55%)
Mar 20, 2019 1.190 1.190 1.047 1.080 252,418 +0.00(+0.01%)
Mar 19, 2019 0.9599 1.083 0.9500 1.080 249,359 +0.11(+11.33%)
Mar 18, 2019 1.008 1.030 0.8731 0.9700 239,328 -0.06(-5.75%)
Mar 15, 2019 1.037 1.040 0.9847 1.029 125,900 +0.02(+1.93%)
Mar 14, 2019 0.9356 1.017 0.8973 1.010 340,699 +0.05(+5.18%)
Mar 13, 2019 1.104 1.150 0.9500 0.9600 433,183 -0.12(-11.11%)
Mar 12, 2019 1.087 1.210 0.9500 1.080 346,606 -0.12(-10.00%)
Mar 11, 2019 1.137 1.300 1.110 1.200 371,811 +0.05(+4.35%)
Mar 08, 2019 1.077 1.200 1.046 1.150 312,200 +0.08(+7.48%)
Mar 07, 2019 0.9656 1.120 0.9500 1.070 282,255 +0.12(+12.63%)
Mar 06, 2019 1.020 1.080 0.8967 0.9500 263,529 -0.02(-1.89%)
Mar 05, 2019 0.9200 1.030 0.9000 0.9683 382,019 +0.04(+4.57%)
Mar 04, 2019 0.8800 1.085 0.7900 0.9260 428,208 +0.14(+17.51%)
Mar 01, 2019 0.7650 0.8144 0.7650 0.7880 131,000 -0.02(-1.92%)
Feb 28, 2019 0.8078 0.8200 0.7800 0.8034 89,578 -0.02(-2.81%)
Feb 27, 2019 0.8405 0.8429 0.7350 0.8266 364,693 +0.03(+3.32%)
Feb 26, 2019 0.7100 0.9900 0.7000 0.8000 587,836 +0.10(+13.96%)
Feb 25, 2019 0.7090 0.7700 0.6550 0.7020 212,229 +0.01(+1.74%)
Feb 22, 2019 0.6400 0.7000 0.6225 0.6900 206,200 +0.07(+11.29%)
Feb 21, 2019 0.6280 0.6498 0.6000 0.6200 65,769 -0.03(-4.59%)
Feb 20, 2019 0.6340 0.6498 0.6100 0.6498 59,972 +0.03(+4.81%)
Feb 19, 2019 0.6140 1.000 0.6000 0.6200 325,020 +0.01(+1.09%)
Feb 15, 2019 0.6520 0.6540 0.5977 0.6133 18,500 +0.01(+2.44%)
Feb 14, 2019 0.5876 0.6043 0.5700 0.5987 18,597 -0.00(-0.22%)
Feb 13, 2019 0.5907 0.6540 0.5907 0.6000 85,395 +0.01(+1.69%)
Feb 12, 2019 0.5527 0.6000 0.5510 0.5900 60,535 +0.02(+3.89%)
Feb 11, 2019 0.6267 0.7499 0.5658 0.5679 98,949 -0.04(-7.27%)
Feb 08, 2019 0.5770 0.6500 0.5678 0.6124 95,900 +0.04(+7.61%)
Feb 07, 2019 0.5373 0.5691 0.5373 0.5691 31,856 +0.03(+5.43%)
Feb 06, 2019 0.5349 0.5403 0.5100 0.5398 27,605 +0.01(+1.85%)
Feb 05, 2019 0.5566 0.5600 0.5223 0.5300 30,843 -0.02(-3.11%)
Feb 04, 2019 0.5541 0.5600 0.5300 0.5470 195,426 -0.00(-0.55%)
Feb 01, 2019 0.5358 0.5786 0.4950 0.5500 128,800 +0.01(+2.12%)
Jan 31, 2019 0.5000 0.5499 0.4741 0.5386 64,295 +0.04(+9.03%)
Jan 30, 2019 0.4861 0.4998 0.4830 0.4940 80,087 +0.00(+0.82%)
Jan 29, 2019 0.4792 0.4925 0.4699 0.4900 53,932 +0.03(+5.65%)
Jan 28, 2019 0.4380 0.4951 0.4380 0.4638 153,148 +0.03(+7.11%)
Jan 25, 2019 0.4408 0.4430 0.4192 0.4330 28,100 -0.01(-2.89%)
Jan 24, 2019 0.4402 0.4553 0.4287 0.4459 33,022 +0.01(+1.76%)
Jan 23, 2019 0.5399 0.5399 0.4130 0.4382 28,513 +0.00(+0.39%)
Jan 22, 2019 0.4438 0.4479 0.4100 0.4365 30,408 -0.01(-2.31%)
Jan 18, 2019 0.4639 0.4639 0.4430 0.4468 13,000 -0.01(-3.02%)
Jan 17, 2019 0.4602 0.4640 0.4418 0.4607 7,332 -0.01(-1.98%)
Jan 16, 2019 0.4698 0.4700 0.4425 0.4700 13,150 +0.01(+2.84%)
Jan 15, 2019 0.4733 0.4811 0.4546 0.4570 34,872 +0.00(+0.26%)
Jan 14, 2019 0.4766 0.4799 0.4558 0.4558 27,399 -0.02(-3.62%)
Jan 11, 2019 0.4652 0.5500 0.4614 0.4729 16,300 +0.04(+9.19%)
Jan 10, 2019 0.4561 0.4561 0.4288 0.4331 8,760 -0.01(-2.08%)
Jan 09, 2019 0.4474 0.4474 0.4400 0.4423 126,295 +0.00(+0.52%)
Jan 08, 2019 0.4468 0.4470 0.4263 0.4400 24,750 -0.00(-0.50%)
Jan 07, 2019 0.4422 0.4422 0.4422 0.4422 4,040 +0.00(+0.00%)
Jan 04, 2019 0.4156 0.4500 0.4079 0.4422 28,900 +0.01(+1.45%)
Jan 03, 2019 0.4381 0.4381 0.4251 0.4359 15,680 -0.00(-0.93%)
Jan 02, 2019 0.4200 0.5999 0.4200 0.4400 60,353 +0.02(+4.76%)
Dec 31, 2018 0.4230 0.4294 0.4131 0.4200 3,700 +0.02(+3.75%)
Dec 28, 2018 0.3900 0.4048 0.3800 0.4048 4,000 +0.02(+5.42%)
Dec 27, 2018 0.3840 0.4085 0.3840 0.3840 4,600 -0.07(-14.67%)
Dec 26, 2018 0.3771 0.4500 0.3771 0.4500 5,020 +0.05(+13.64%)
Dec 24, 2018 0.3800 0.3960 0.3800 0.3960 3,200 +0.01(+2.06%)
Dec 21, 2018 0.4082 0.4199 0.3808 0.3880 20,400 -0.01(-2.49%)
Dec 20, 2018 0.3969 0.3979 0.3818 0.3979 28,015 -0.01(-3.09%)
Dec 19, 2018 0.4140 0.4140 0.3821 0.4106 6,579 -0.00(-0.05%)
Dec 18, 2018 0.4004 0.4202 0.3900 0.4108 61,476 +0.01(+2.73%)
Dec 17, 2018 0.4669 0.4679 0.3821 0.3999 49,223 -0.08(-16.86%)
Dec 14, 2018 0.4805 0.4839 0.4650 0.4810 15,800 -0.01(-1.84%)
Dec 13, 2018 0.5100 0.5145 0.4835 0.4900 86,535 -0.02(-2.97%)
Dec 12, 2018 0.5369 0.5420 0.5050 0.5050 41,423 -0.02(-2.92%)
Dec 11, 2018 0.5246 0.6000 0.5100 0.5202 24,529 -0.01(-1.48%)
Dec 10, 2018 0.5400 0.5600 0.5170 0.5280 60,966 +0.01(+1.54%)
Dec 07, 2018 0.5470 0.5516 0.5200 0.5200 186,000 +0.01(+1.96%)
Dec 06, 2018 0.4967 0.5132 0.4716 0.5100 74,075 +0.03(+6.83%)
Dec 04, 2018 0.4749 0.5122 0.4500 0.4774 223,700 +0.05(+11.28%)
Dec 03, 2018 0.4196 0.4669 0.4196 0.4290 147,491 +0.06(+15.98%)
Nov 30, 2018 0.3621 0.3699 0.3621 0.3699 900 -0.00(-0.56%)
Nov 29, 2018 0.3800 0.3800 0.3720 0.3720 6,024 -0.02(-4.59%)
Nov 28, 2018 0.3840 0.3899 0.3839 0.3899 9,118 +0.00(+0.75%)
Nov 27, 2018 0.3937 0.3937 0.3870 0.3870 1,875 +0.01(+1.84%)
Nov 26, 2018 0.4221 0.4221 0.3800 0.3800 10,245 -0.02(-5.71%)
Nov 23, 2018 0.4030 0.4030 0.4030 0.4030 6,100 -0.01(-1.25%)
Nov 21, 2018 0.4081 0.4081 0.4081 0 +0.01(+2.02%)
Nov 20, 2018 0.4000 0.4000 0.4000 0.4000 100 -0.03(-6.98%)
Nov 19, 2018 0.4438 0.4438 0.4110 0.4300 4,550 +0.00(+0.09%)
Nov 16, 2018 0.4312 0.4312 0.4043 0.4296 8,100 +0.02(+3.72%)
Nov 15, 2018 0.4000 0.4202 0.4000 0.4142 1,954 +0.04(+10.63%)
Nov 14, 2018 0.3979 0.4000 0.3744 0.3744 62,304 -0.04(-10.34%)
Nov 13, 2018 0.4359 0.4359 0.3940 0.4176 11,824 -0.01(-2.54%)
Nov 12, 2018 0.4661 0.4661 0.4184 0.4285 5,996 -0.00(-1.04%)
Nov 09, 2018 0.4760 0.4760 0.4330 0.4330 2,900 -0.05(-10.13%)
Nov 08, 2018 0.4446 0.4818 0.4446 0.4818 60,022 +0.03(+6.59%)
Nov 07, 2018 0.4014 0.4532 0.4014 0.4520 18,137 +0.05(+13.00%)
Nov 06, 2018 0.4060 0.4060 0.3986 0.4000 20,615 -0.01(-1.60%)
Nov 05, 2018 0.4101 0.4101 0.4062 0.4065 9,690 +0.01(+3.70%)
Nov 02, 2018 0.4070 0.5500 0.3840 0.3920 37,400 -0.02(-3.83%)
Nov 01, 2018 0.4000 0.4099 0.3954 0.4076 19,085 +0.02(+4.65%)
Oct 31, 2018 0.4138 0.4170 0.3895 0.3895 21,342 +0.00(+0.93%)
Oct 30, 2018 0.3983 0.4469 0.3794 0.3859 125,285 +0.02(+4.92%)
Oct 29, 2018 0.3997 0.4249 0.3678 0.3678 9,731 -0.04(-8.73%)
Oct 26, 2018 0.4200 0.4200 0.4030 0.4030 2,000 -0.00(-0.05%)
Oct 25, 2018 0.4109 0.4109 0.4032 0.4032 5,148 +0.05(+14.19%)
Oct 23, 2018 0.3531 0.3531 0.3531 0 -0.08(-17.79%)
Oct 22, 2018 0.4454 0.4634 0.4142 0.4295 10,006 -0.06(-11.55%)
Oct 19, 2018 0.5000 0.5090 0.4800 0.4856 7,100 -0.00(-0.90%)
Oct 18, 2018 0.5329 0.5329 0.4890 0.4900 55,886 -0.04(-8.12%)
Oct 17, 2018 0.5371 0.5371 0.5211 0.5333 22,868 +0.00(+0.30%)
Oct 16, 2018 0.5505 0.6090 0.4926 0.5317 22,430 +0.00(+0.61%)
Oct 15, 2018 0.4735 0.5285 0.4658 0.5285 51,852 +0.08(+17.42%)
Oct 12, 2018 0.4729 0.4729 0.4470 0.4501 4,800 -0.02(-4.15%)
Oct 11, 2018 0.4660 0.5000 0.4489 0.4696 13,533 -0.00(-0.45%)
Oct 10, 2018 0.5115 0.5219 0.4717 0.4717 4,190 -0.03(-6.58%)
Oct 09, 2018 0.5450 0.5450 0.5049 0.5049 4,533 -0.08(-13.38%)
Oct 08, 2018 0.5000 0.5830 0.5000 0.5829 7,869 +0.05(+9.77%)
Oct 05, 2018 0.5100 0.5310 0.5050 0.5310 85,600 +0.02(+4.32%)
Oct 04, 2018 0.5529 0.5529 0.5007 0.5090 27,470 -0.01(-1.32%)
Oct 03, 2018 0.5158 0.5158 0.5158 0.5158 1,513 +0.01(+1.14%)
Oct 02, 2018 0.5519 0.5519 0.5100 0.5100 61,885 -0.04(-7.17%)
Oct 01, 2018 0.5249 0.5494 0.5249 0.5494 5,651 +0.01(+1.76%)
Sep 28, 2018 0.5449 0.5459 0.5322 0.5399 43,100 -0.00(-0.44%)
Sep 27, 2018 0.5310 0.5430 0.5310 0.5423 9,563 +0.01(+1.80%)
Sep 26, 2018 0.5400 0.5449 0.5200 0.5327 22,779 -0.00(-0.37%)
Sep 25, 2018 0.5426 0.5459 0.5297 0.5347 35,554 -0.02(-3.48%)
Sep 24, 2018 0.5555 0.5710 0.5387 0.5540 48,343 -0.01(-2.64%)
Sep 21, 2018 0.5600 0.5760 0.5600 0.5690 16,900 +0.01(+2.15%)
Sep 20, 2018 0.5500 0.5605 0.5400 0.5570 22,082 +0.01(+1.27%)
Sep 19, 2018 0.6000 0.6000 0.5500 0.5500 29,865 -0.06(-9.23%)
Sep 18, 2018 0.6100 0.6100 0.6023 0.6059 6,140 -0.00(-0.41%)
Sep 17, 2018 0.6272 0.6279 0.6084 0.6084 5,725 +0.01(+1.59%)
Sep 14, 2018 0.5803 0.6100 0.5803 0.5989 2,400 +0.05(+8.89%)
Sep 13, 2018 0.6495 0.6499 0.5500 0.5500 12,870 -0.08(-12.39%)
Sep 12, 2018 0.6279 0.6279 0.5905 0.6278 27,585 +0.10(+18.68%)
Sep 11, 2018 0.5371 0.5371 0.5285 0.5290 6,220 +0.00(+0.02%)
Sep 10, 2018 0.5369 0.5379 0.5187 0.5289 13,640 +0.00(+0.59%)
Sep 07, 2018 0.5300 0.5300 0.5140 0.5258 15,500 -0.01(-2.76%)
Sep 06, 2018 0.5580 0.5580 0.5400 0.5407 6,700 -0.02(-4.03%)
Sep 05, 2018 0.5749 0.5829 0.5513 0.5634 21,250 +0.03(+5.01%)
Sep 04, 2018 0.5400 0.5400 0.5250 0.5365 45,924 -0.00(-0.65%)
Aug 31, 2018 0.5400 0.5400 0.5400 0 +0.01(+2.10%)
Aug 30, 2018 0.5673 0.5673 0.5289 0.5289 8,475 -0.02(-2.79%)
Aug 29, 2018 0.5701 0.5701 0.5441 0.5441 6,749 +0.01(+1.44%)
Aug 28, 2018 0.5709 0.5709 0.5282 0.5364 19,697 -0.04(-6.96%)
Aug 27, 2018 0.5800 0.5800 0.5728 0.5765 19,010 -0.00(-0.43%)
Aug 24, 2018 0.6074 0.6270 0.5628 0.5790 11,500 +0.02(+2.84%)
Aug 23, 2018 0.5230 0.5676 0.5230 0.5630 42,473 +0.04(+7.26%)
Aug 22, 2018 0.5049 0.5249 0.4850 0.5249 41,500 +0.04(+8.25%)
Aug 21, 2018 0.5091 0.5091 0.4710 0.4849 51,000 -0.03(-6.03%)
Aug 20, 2018 0.5100 0.5184 0.5100 0.5160 5,350 +0.03(+5.87%)
Aug 17, 2018 0.5100 0.5100 0.4760 0.4874 3,400 -0.02(-4.43%)
Aug 16, 2018 0.5001 0.5100 0.4985 0.5100 3,500 +0.01(+2.22%)
Aug 14, 2018 0.4989 0.4989 0.4989 0 -0.03(-4.97%)
Aug 10, 2018 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Aug 09, 2018 0.5250 0.5250 0.5250 0.5250 1,000 -0.03(-5.42%)
Aug 08, 2018 0.5551 0.5551 0.5551 50 +0.00(+0.00%)
Aug 07, 2018 0.5678 0.5678 0.5551 0.5551 6,000 -0.03(-5.92%)
Aug 06, 2018 0.5900 0.5900 0.5900 0.5900 500 +0.07(+13.29%)
Aug 03, 2018 0.5500 0.5500 0.5208 0.5208 600 +0.00(+0.77%)
Aug 02, 2018 0.5168 0.5168 0.5168 0.5168 2,000 -0.00(-0.52%)
Aug 01, 2018 0.5055 0.5195 0.5055 0.5195 2,020 -0.07(-11.95%)
Jul 31, 2018 0.5900 0.5900 0.5900 0.5900 225 +0.02(+4.33%)
Jul 30, 2018 0.5655 0.5655 0.5655 0.5655 2,768 -0.00(-0.32%)
Jul 25, 2018 0.5673 0.5673 0.5673 0 +0.02(+3.81%)
Jul 20, 2018 0.5465 0.5465 0.5465 0 -0.01(-2.41%)
Jul 19, 2018 0.5600 0.5600 0.5600 0.5600 100 -0.01(-1.03%)
Jul 18, 2018 0.5347 0.5658 0.5347 0.5658 15,720 +0.04(+8.10%)
Jul 16, 2018 0.5234 0.5234 0.5234 0 -0.07(-12.05%)
Jul 12, 2018 0.5951 0.5951 0.5951 0 -0.05(-8.23%)
Jul 11, 2018 0.6510 0.6586 0.6361 0.6485 9,239 -0.03(-3.93%)
Jul 09, 2018 0.6750 0.6750 0.6750 0 +0.02(+3.47%)
Jul 06, 2018 0.6514 0.6529 0.6514 0.6523 8,200 -0.03(-4.93%)
Jul 05, 2018 0.6954 0.7200 0.6862 0.6862 9,359 -0.01(-1.11%)
Jul 03, 2018 0.6939 0.6939 0.6939 0 +0.00(+0.01%)
Jun 29, 2018 0.6938 0.6938 0.6938 0 +0.03(+3.85%)
Jun 28, 2018 0.6681 0.6681 0.6681 0.6681 269 +0.01(+1.98%)
Jun 27, 2018 0.6795 0.6795 0.6551 0.6551 6,500 -0.04(-5.63%)
Jun 26, 2018 0.7100 0.7100 0.6942 0.6942 7,200 -0.01(-1.18%)
Jun 25, 2018 0.7038 0.7093 0.6645 0.7025 4,205 -0.01(-1.73%)
Jun 22, 2018 0.7149 0.7149 0.7149 0.7149 191 -0.00(-0.15%)
Jun 21, 2018 0.7315 0.7315 0.7116 0.7160 2,700 -0.04(-5.09%)
Jun 20, 2018 0.7544 0.7544 0.7544 0.7544 3,600 -0.00(-0.12%)
Jun 19, 2018 0.7553 0.7553 0.7553 0.7553 792 -0.04(-5.59%)
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.