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 (%)
May 31, 2019 0.7584 0.7700 0.7100 0.7380 218,000 -0.02(-2.84%)
May 30, 2019 0.7500 0.7700 0.7100 0.7596 185,907 +0.02(+2.65%)
May 29, 2019 0.7500 0.8031 0.7100 0.7400 114,565 -0.01(-1.33%)
May 28, 2019 0.8100 0.8200 0.7500 0.7500 171,671 -0.06(-7.41%)
May 24, 2019 0.8160 0.8322 0.8050 0.8100 106,400 +0.02(+2.52%)
May 23, 2019 0.8025 0.8300 0.7750 0.7901 555,990 -0.04(-4.65%)
May 22, 2019 0.9069 0.9140 0.8066 0.8286 207,658 -0.03(-3.63%)
May 21, 2019 1.050 1.090 0.8598 0.8598 811,156 -0.14(-14.01%)
May 20, 2019 0.8300 1.190 0.8300 0.9999 997,214 +0.24(+32.26%)
May 17, 2019 0.7544 0.7999 0.7376 0.7560 69,900 +0.01(+0.91%)
May 16, 2019 0.7600 0.8700 0.7468 0.7492 100,112 -0.01(-0.82%)
May 15, 2019 0.7827 0.7992 0.7410 0.7554 71,661 -0.01(-1.90%)
May 14, 2019 0.7843 0.8150 0.7610 0.7700 31,996 +0.00(+0.00%)
May 13, 2019 0.8138 0.8182 0.7603 0.7700 62,240 -0.06(-6.68%)
May 10, 2019 0.8299 0.8299 0.7922 0.8251 126,600 +0.01(+1.24%)
May 09, 2019 0.8364 0.8364 0.7900 0.8150 93,300 -0.01(-1.49%)
May 08, 2019 0.8600 0.8600 0.8200 0.8273 61,405 -0.01(-1.15%)
May 07, 2019 0.8553 0.9300 0.8000 0.8369 188,743 -0.02(-2.69%)
May 06, 2019 0.7583 0.8990 0.7390 0.8600 141,541 +0.04(+4.88%)
May 03, 2019 0.6900 0.8600 0.6900 0.8200 322,700 +0.13(+19.67%)
May 02, 2019 0.7100 0.7399 0.6701 0.6852 73,686 -0.03(-3.83%)
May 01, 2019 0.6588 0.7800 0.6500 0.7125 107,113 +0.04(+6.36%)
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%)
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.