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 (%)
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%)
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.