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 (%)
Nov 29, 2019 0.1531 0.1545 0.1531 0.1545 900 +0.02(+18.85%)
Nov 27, 2019 0.1472 0.1472 0.1300 0.1300 900 -0.01(-4.13%)
Nov 26, 2019 0.1492 0.2540 0.1300 0.1356 23,743 -0.02(-10.97%)
Nov 25, 2019 0.1320 0.1584 0.1320 0.1523 2,000 +0.02(+16.26%)
Nov 22, 2019 0.1789 0.1901 0.1310 0.1310 25,500 -0.04(-22.94%)
Nov 21, 2019 0.1644 0.1810 0.1481 0.1700 27,945 +0.03(+24.36%)
Nov 20, 2019 0.1428 0.1428 0.1323 0.1367 24,116 +0.00(+1.26%)
Nov 19, 2019 0.1050 0.1400 0.0700 0.1350 42,072 -0.00(-3.50%)
Nov 18, 2019 0.1388 0.1400 0.1388 0.1399 20,642 +0.01(+7.62%)
Nov 15, 2019 0.1360 0.1645 0.0700 0.1300 65,500 -0.01(-7.14%)
Nov 14, 2019 0.1409 0.1645 0.1200 0.1400 38,075 -0.01(-5.98%)
Nov 13, 2019 0.1990 0.1990 0.0231 0.1489 50,210 -0.05(-25.18%)
Nov 12, 2019 0.1643 0.1990 0.1643 0.1990 6,275 +0.01(+7.57%)
Nov 11, 2019 0.1903 0.2000 0.1500 0.1850 31,460 -0.02(-7.50%)
Nov 08, 2019 0.1800 0.2000 0.1750 0.2000 29,800 +0.01(+5.26%)
Nov 07, 2019 0.1701 0.1900 0.1701 0.1900 7,600 +0.02(+13.37%)
Nov 06, 2019 0.1800 0.1900 0.1500 0.1676 25,833 -0.02(-10.28%)
Nov 05, 2019 0.1941 0.1941 0.1853 0.1868 47,799 -0.01(-4.21%)
Nov 04, 2019 0.2187 0.2540 0.1875 0.1950 37,233 -0.06(-23.23%)
Nov 01, 2019 0.2213 0.2540 0.2132 0.2540 20,500 +0.04(+18.14%)
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%)
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.