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 (%)
Feb 28, 2019 0.5500 0.5687 0.5000 0.5341 101,004 +0.02(+4.42%)
Feb 27, 2019 0.4950 0.5220 0.4950 0.5115 22,106 +0.02(+3.19%)
Feb 26, 2019 0.5118 0.5840 0.4957 0.4957 169,618 -0.04(-6.96%)
Feb 25, 2019 0.4809 0.5595 0.4750 0.5328 342,449 +0.07(+14.58%)
Feb 22, 2019 0.4770 0.4800 0.4616 0.4650 19,100 -0.01(-3.12%)
Feb 21, 2019 0.4884 0.4900 0.4600 0.4800 20,973 -0.01(-1.64%)
Feb 20, 2019 0.5000 0.5000 0.4688 0.4880 158,648 +0.01(+1.67%)
Feb 19, 2019 0.4864 0.5100 0.4600 0.4800 41,499 -0.00(-0.02%)
Feb 15, 2019 0.4861 0.5090 0.4621 0.4801 29,200 -0.00(-0.50%)
Feb 14, 2019 0.4893 0.5300 0.4700 0.4825 24,580 -0.00(-0.90%)
Feb 13, 2019 0.5100 0.5100 0.4782 0.4869 52,937 -0.01(-2.74%)
Feb 12, 2019 0.4800 0.5100 0.4500 0.5006 69,875 +0.01(+1.64%)
Feb 11, 2019 0.5180 0.5300 0.4890 0.4925 140,109 -0.03(-4.92%)
Feb 08, 2019 0.5062 0.5213 0.4925 0.5180 86,900 +0.01(+2.84%)
Feb 07, 2019 0.5100 0.5100 0.4900 0.5037 66,750 -0.01(-1.24%)
Feb 06, 2019 0.5100 0.5330 0.4700 0.5100 116,759 -0.01(-1.70%)
Feb 05, 2019 0.5399 0.5577 0.5005 0.5188 101,032 -0.01(-2.13%)
Feb 04, 2019 0.6100 0.6374 0.5300 0.5301 119,778 -0.02(-3.18%)
Feb 01, 2019 0.5663 0.6100 0.5244 0.5475 314,600 -0.03(-4.62%)
Jan 31, 2019 0.5267 0.6000 0.5000 0.5740 854,612 +0.05(+8.71%)
Jan 30, 2019 0.5240 0.5500 0.5044 0.5280 52,020 +0.01(+2.70%)
Jan 29, 2019 0.4937 0.5987 0.4860 0.5141 70,256 +0.04(+9.38%)
Jan 28, 2019 0.4850 0.4937 0.4600 0.4700 52,641 -0.02(-4.08%)
Jan 25, 2019 0.4649 0.4900 0.4403 0.4900 10,000 +0.04(+8.89%)
Jan 24, 2019 0.4600 0.4937 0.4500 0.4500 22,081 -0.01(-2.79%)
Jan 23, 2019 0.4828 0.4828 0.4600 0.4629 3,901 +0.01(+1.69%)
Jan 22, 2019 0.4600 0.4780 0.4500 0.4552 11,883 -0.01(-1.49%)
Jan 18, 2019 0.4649 0.4809 0.4500 0.4621 47,200 -0.02(-4.33%)
Jan 17, 2019 0.4776 0.4841 0.4677 0.4830 53,963 +0.00(+0.42%)
Jan 16, 2019 0.5037 0.5037 0.4771 0.4810 20,121 -0.01(-1.84%)
Jan 15, 2019 0.5100 0.5100 0.4760 0.4900 21,645 -0.01(-2.00%)
Jan 14, 2019 0.5975 0.5975 0.4900 0.5000 172,118 -0.01(-2.78%)
Jan 11, 2019 0.5337 0.5550 0.5143 0.5143 29,800 -0.02(-3.15%)
Jan 10, 2019 0.7500 0.7500 0.5184 0.5310 79,783 +0.04(+9.21%)
Jan 09, 2019 0.5026 0.5026 0.4631 0.4862 45,266 -0.02(-3.13%)
Jan 08, 2019 0.5100 0.5103 0.5000 0.5019 8,401 +0.01(+1.85%)
Jan 07, 2019 0.4697 0.6000 0.4673 0.4928 57,799 +0.04(+9.51%)
Jan 04, 2019 0.4718 0.4718 0.4500 0.4500 6,800 +0.00(+0.00%)
Jan 03, 2019 0.4461 0.6100 0.4461 0.4500 5,350 +0.02(+4.19%)
Jan 02, 2019 0.3910 0.4391 0.3910 0.4319 9,235 +0.05(+13.66%)
Dec 31, 2018 0.4031 0.4160 0.3800 0.3800 55,400 -0.01(-2.56%)
Dec 28, 2018 0.4120 0.4170 0.3900 0.3900 7,500 +0.01(+2.63%)
Dec 27, 2018 0.3922 0.3922 0.3800 0.3800 38,510 -0.01(-2.56%)
Dec 26, 2018 0.3770 0.8000 0.3770 0.3900 28,826 -0.01(-1.27%)
Dec 24, 2018 0.4005 0.4100 0.3858 0.3950 22,000 -0.01(-1.25%)
Dec 21, 2018 0.4011 0.4260 0.3882 0.4000 18,500 -0.03(-8.05%)
Dec 20, 2018 0.4063 0.4486 0.4063 0.4350 6,100 +0.03(+6.10%)
Dec 19, 2018 0.4140 0.4141 0.3741 0.4100 5,005 -0.02(-4.43%)
Dec 18, 2018 0.3989 0.4300 0.3989 0.4290 71,155 +0.04(+10.11%)
Dec 17, 2018 0.4365 0.4365 0.3890 0.3896 61,450 -0.04(-9.06%)
Dec 14, 2018 0.4446 0.4600 0.4284 0.4284 37,600 -0.05(-9.81%)
Dec 13, 2018 0.5126 0.5237 0.4550 0.4750 7,734 -0.04(-6.86%)
Dec 12, 2018 0.5000 0.5237 0.4550 0.5100 15,410 +0.01(+1.29%)
Dec 11, 2018 0.5022 0.5237 0.4984 0.5035 32,390 +0.02(+3.81%)
Dec 10, 2018 0.5449 0.6600 0.4200 0.4850 31,899 -0.04(-7.39%)
Dec 07, 2018 0.4540 0.6143 0.4540 0.5237 50,700 +0.08(+17.71%)
Dec 06, 2018 0.3671 0.4449 0.3500 0.4449 161,538 +0.06(+17.08%)
Dec 04, 2018 0.4041 0.4284 0.3667 0.3800 49,000 -0.03(-7.54%)
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.