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 (%)
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%)
Aug 01, 2019 0.3800 0.3990 0.3700 0.3700 61,050 -0.02(-4.74%)
Jul 31, 2019 0.3700 0.4100 0.3700 0.3884 86,546 -0.00(-0.41%)
Jul 30, 2019 0.3928 0.4310 0.3700 0.3900 274,207 +0.02(+6.01%)
Jul 29, 2019 0.4000 0.4011 0.3679 0.3679 66,599 -0.04(-8.71%)
Jul 26, 2019 0.3900 0.4030 0.3800 0.4030 36,500 +0.01(+3.36%)
Jul 25, 2019 0.4000 0.4019 0.3899 0.3899 52,206 -0.01(-1.91%)
Jul 24, 2019 0.3850 0.4310 0.3750 0.3975 101,118 +0.02(+4.61%)
Jul 23, 2019 0.4069 0.4360 0.3748 0.3800 85,057 -0.03(-7.09%)
Jul 22, 2019 0.4224 0.4359 0.3870 0.4090 90,515 -0.01(-1.45%)
Jul 19, 2019 0.4200 0.4490 0.4150 0.4150 82,600 +0.01(+1.22%)
Jul 18, 2019 0.4111 0.4450 0.4100 0.4100 108,741 -0.01(-2.38%)
Jul 17, 2019 0.4267 0.4417 0.4100 0.4200 17,295 -0.02(-4.96%)
Jul 16, 2019 0.4270 0.4419 0.4100 0.4419 14,570 +0.02(+3.85%)
Jul 15, 2019 0.4100 0.4419 0.4000 0.4255 18,399 +0.02(+3.78%)
Jul 12, 2019 0.4400 0.4450 0.3927 0.4100 42,900 -0.03(-6.82%)
Jul 11, 2019 0.4450 0.4450 0.3850 0.4400 66,627 -0.01(-2.22%)
Jul 10, 2019 0.4090 0.4890 0.3850 0.4500 51,655 +0.03(+7.14%)
Jul 09, 2019 0.4324 0.4324 0.3850 0.4200 20,273 -0.02(-4.33%)
Jul 08, 2019 0.4350 0.4572 0.4100 0.4390 146,908 -0.02(-3.94%)
Jul 05, 2019 0.4560 0.4570 0.4330 0.4570 14,600 +0.01(+1.80%)
Jul 03, 2019 0.4624 0.4750 0.4300 0.4489 55,800 -0.03(-5.49%)
Jul 02, 2019 0.4757 0.4859 0.4600 0.4750 8,621 -0.03(-5.00%)
Jul 01, 2019 0.5200 0.5200 0.4800 0.5000 24,174 +0.02(+4.17%)
Jun 28, 2019 0.4940 0.5100 0.4540 0.4800 92,800 -0.00(-0.68%)
Jun 27, 2019 0.4211 0.4925 0.4100 0.4833 95,108 +0.07(+17.88%)
Jun 26, 2019 0.4040 0.4968 0.4003 0.4100 173,619 +0.00(+0.51%)
Jun 25, 2019 0.4129 0.4600 0.3970 0.4079 38,832 -0.02(-4.90%)
Jun 24, 2019 0.5491 0.5491 0.4127 0.4289 14,485 +0.01(+2.12%)
Jun 21, 2019 0.3975 0.4200 0.3975 0.4200 34,700 +0.02(+5.87%)
Jun 20, 2019 0.4000 0.4250 0.3950 0.3967 76,564 -0.02(-5.55%)
Jun 19, 2019 0.4300 0.4300 0.4000 0.4200 21,600 -0.01(-2.01%)
Jun 18, 2019 0.4155 0.4800 0.4000 0.4286 56,495 +0.02(+4.54%)
Jun 17, 2019 0.4030 0.4800 0.4000 0.4100 132,968 -0.05(-11.77%)
Jun 14, 2019 0.4330 0.4647 0.4300 0.4647 60,800 +0.02(+3.73%)
Jun 13, 2019 0.4500 0.4580 0.4400 0.4480 21,600 -0.00(-0.44%)
Jun 12, 2019 0.4750 0.5199 0.4350 0.4500 131,605 -0.02(-4.26%)
Jun 11, 2019 0.4622 0.4987 0.4393 0.4700 94,236 +0.01(+3.30%)
Jun 10, 2019 0.4960 0.5380 0.4543 0.4550 104,757 -0.02(-5.19%)
Jun 07, 2019 0.4550 0.4960 0.4550 0.4799 65,600 +0.01(+1.78%)
Jun 06, 2019 0.4903 0.4999 0.4715 0.4715 40,820 -0.02(-3.78%)
Jun 05, 2019 0.5358 0.5640 0.4500 0.4900 165,660 -0.05(-9.26%)
Jun 04, 2019 0.4716 0.5800 0.4670 0.5400 165,385 +0.07(+14.77%)
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.