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 (%)
Oct 31, 2019 0.2450 0.2450 0.2150 0.2150 34,500 -0.02(-10.38%)
Oct 30, 2019 0.1875 0.2399 0.1875 0.2399 54,574 +0.01(+5.27%)
Oct 29, 2019 0.2400 0.2498 0.2150 0.2279 32,245 -0.02(-8.84%)
Oct 28, 2019 0.2500 0.2508 0.2350 0.2500 32,003 -0.01(-4.58%)
Oct 25, 2019 0.2701 0.2730 0.2551 0.2620 72,700 -0.01(-2.78%)
Oct 24, 2019 0.2675 0.2695 0.2675 0.2695 500 +0.00(+1.66%)
Oct 23, 2019 0.2700 0.2700 0.2600 0.2651 4,080 -0.01(-3.60%)
Oct 22, 2019 0.2801 0.2801 0.2700 0.2750 1,425 -0.01(-3.51%)
Oct 21, 2019 0.2846 0.2900 0.2600 0.2850 6,015 +0.00(+0.14%)
Oct 18, 2019 0.2750 0.2900 0.2750 0.2846 3,400 +0.02(+9.46%)
Oct 17, 2019 0.2600 0.2900 0.2600 0.2600 7,050 -0.01(-3.67%)
Oct 16, 2019 0.2840 0.2840 0.2605 0.2699 17,945 -0.01(-4.96%)
Oct 15, 2019 0.2701 0.2900 0.2701 0.2840 26,018 +0.01(+3.27%)
Oct 14, 2019 0.2402 0.2800 0.2402 0.2750 4,675 +0.02(+7.42%)
Oct 11, 2019 0.2680 0.2750 0.2297 0.2560 14,900 -0.01(-5.08%)
Oct 10, 2019 0.2904 0.2904 0.1951 0.2697 3,035 -0.01(-3.64%)
Oct 09, 2019 0.2700 0.2799 0.0300 0.2799 2,815 +0.01(+3.67%)
Oct 08, 2019 0.3100 0.3100 0.2700 0.2700 40,213 -0.01(-4.90%)
Oct 07, 2019 0.3178 0.3500 0.2839 0.2839 58,635 -0.03(-8.42%)
Oct 04, 2019 0.2950 0.3200 0.2936 0.3100 20,000 +0.03(+8.77%)
Oct 03, 2019 0.2793 0.2850 0.2720 0.2850 79,858 +0.00(+1.79%)
Oct 02, 2019 0.2621 0.2800 0.2500 0.2800 57,905 +0.01(+3.74%)
Oct 01, 2019 0.2791 0.2917 0.2646 0.2699 32,641 -0.01(-3.61%)
Sep 30, 2019 0.3044 0.3044 0.2800 0.2800 93,540 -0.04(-12.50%)
Sep 27, 2019 0.3038 0.3200 0.3014 0.3200 2,000 +0.01(+1.94%)
Sep 26, 2019 0.3103 0.3217 0.3059 0.3139 65,375 +0.00(+1.26%)
Sep 25, 2019 0.3200 0.3400 0.2990 0.3100 75,561 -0.04(-11.35%)
Sep 24, 2019 0.3550 0.3550 0.3100 0.3497 57,700 -0.00(-0.09%)
Sep 23, 2019 0.3400 0.3600 0.3400 0.3500 74,134 +0.01(+2.94%)
Sep 20, 2019 0.3555 0.3670 0.3400 0.3400 56,000 -0.02(-5.29%)
Sep 19, 2019 0.3200 0.4100 0.3200 0.3590 4,141 -0.01(-2.45%)
Sep 18, 2019 0.3600 0.3744 0.3100 0.3680 29,050 -0.00(-0.14%)
Sep 17, 2019 0.3892 0.3892 0.3683 0.3685 34,810 -0.01(-2.90%)
Sep 16, 2019 0.3800 0.3868 0.3790 0.3795 48,899 -0.00(-0.13%)
Sep 13, 2019 0.3900 0.3900 0.3800 0.3800 49,400 -0.00(-0.05%)
Sep 12, 2019 0.4000 0.4000 0.3725 0.3802 11,563 -0.03(-8.21%)
Sep 11, 2019 0.4000 0.4341 0.4000 0.4142 10,488 +0.00(+1.02%)
Sep 10, 2019 0.4455 0.4455 0.4000 0.4100 58,583 -0.02(-4.65%)
Sep 09, 2019 0.4430 0.4530 0.4000 0.4300 89,936 +0.02(+5.83%)
Sep 06, 2019 0.4040 0.4150 0.4000 0.4063 16,300 -0.01(-3.26%)
Sep 05, 2019 0.3756 0.4200 0.3756 0.4200 63,958 +0.08(+23.53%)
Sep 04, 2019 0.3480 0.4200 0.3359 0.3400 46,412 -0.01(-2.86%)
Sep 03, 2019 0.3253 0.3502 0.3100 0.3500 88,533 +0.04(+12.90%)
Aug 30, 2019 0.3300 0.3475 0.3100 0.3100 13,600 -0.02(-6.03%)
Aug 29, 2019 0.3042 0.3359 0.3000 0.3299 44,915 +0.01(+4.53%)
Aug 28, 2019 0.3100 0.3500 0.2958 0.3156 78,851 -0.01(-4.36%)
Aug 27, 2019 0.3749 0.3749 0.3100 0.3300 80,609 -0.04(-11.98%)
Aug 26, 2019 0.3399 0.3749 0.3150 0.3749 10,407 +0.04(+12.92%)
Aug 23, 2019 0.3275 0.3400 0.3275 0.3320 190,300 +0.00(+0.91%)
Aug 22, 2019 0.3700 0.3800 0.3200 0.3290 26,207 -0.04(-11.08%)
Aug 21, 2019 0.3663 0.3700 0.3600 0.3700 12,446 +0.00(+0.27%)
Aug 20, 2019 0.3750 0.3750 0.3430 0.3690 112,846 +0.03(+10.15%)
Aug 19, 2019 0.3600 0.3900 0.3350 0.3350 53,535 -0.02(-6.94%)
Aug 16, 2019 0.3514 0.3709 0.3514 0.3600 26,300 +0.02(+4.74%)
Aug 15, 2019 0.3500 0.3660 0.3391 0.3437 87,200 -0.03(-7.11%)
Aug 14, 2019 0.3770 0.3770 0.3610 0.3700 65,033 -0.02(-4.52%)
Aug 13, 2019 0.3573 0.3900 0.3500 0.3875 131,591 +0.03(+8.63%)
Aug 12, 2019 0.3610 0.3970 0.3567 0.3567 39,913 -0.03(-7.11%)
Aug 09, 2019 0.3896 0.3896 0.3610 0.3840 12,400 +0.00(+0.97%)
Aug 08, 2019 0.3752 0.4150 0.3720 0.3803 44,040 +0.01(+2.92%)
Aug 07, 2019 0.4200 0.4200 0.3610 0.3695 42,235 +0.01(+2.55%)
Aug 06, 2019 0.3800 0.4200 0.3603 0.3603 56,050 -0.02(-5.18%)
Aug 05, 2019 0.3900 0.3900 0.3500 0.3800 96,509 +0.01(+1.47%)
Aug 02, 2019 0.3750 0.3840 0.3700 0.3745 59,400 +0.00(+1.22%)
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.