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 31, 2018 0.8541 0.8541 0.8541 0 +0.01(+1.05%)
Aug 30, 2018 0.8760 0.8828 0.8452 0.8452 15,401 -0.05(-5.46%)
Aug 29, 2018 0.8800 0.9000 0.8800 0.8940 49,367 +0.02(+2.53%)
Aug 28, 2018 0.8779 0.9100 0.8567 0.8719 27,830 -0.01(-0.59%)
Aug 27, 2018 0.8705 0.9000 0.8590 0.8771 42,512 +0.01(+1.40%)
Aug 24, 2018 0.8862 0.9100 0.8500 0.8650 51,000 +0.01(+0.76%)
Aug 23, 2018 0.8320 0.8585 0.8140 0.8585 38,788 +0.02(+2.81%)
Aug 22, 2018 0.8660 0.8660 0.8330 0.8350 7,841 -0.03(-2.91%)
Aug 21, 2018 0.8959 0.8959 0.8553 0.8600 9,459 -0.02(-2.16%)
Aug 20, 2018 0.8493 0.9019 0.8493 0.8790 22,749 +0.07(+8.52%)
Aug 17, 2018 0.8155 0.8155 0.7700 0.8100 11,800 -0.00(-0.11%)
Aug 16, 2018 0.8024 0.8181 0.8024 0.8109 7,115 +0.05(+6.26%)
Aug 15, 2018 0.7850 0.7889 0.7600 0.7631 10,970 +0.00(+0.41%)
Aug 14, 2018 0.7690 0.7760 0.7510 0.7600 6,983 +0.01(+0.66%)
Aug 13, 2018 0.8000 0.8000 0.7550 0.7550 5,250 -0.06(-7.24%)
Aug 10, 2018 0.8202 0.8202 0.8039 0.8139 12,100 +0.00(+0.61%)
Aug 09, 2018 0.7351 0.8179 0.7248 0.8090 13,295 +0.05(+7.14%)
Aug 08, 2018 0.7840 0.7840 0.7091 0.7551 4,000 -0.03(-3.69%)
Aug 07, 2018 0.8201 0.8227 0.7730 0.7840 10,421 -0.06(-6.67%)
Aug 06, 2018 2.945 4.990 0.7800 0.8400 18,217 +0.03(+4.24%)
Aug 03, 2018 0.8411 0.8411 0.8050 0.8058 19,300 -0.02(-2.28%)
Aug 02, 2018 0.8314 0.8559 0.8241 0.8246 4,510 -0.04(-4.58%)
Aug 01, 2018 0.8486 0.8679 0.8437 0.8642 5,565 -0.02(-2.57%)
Jul 31, 2018 0.8848 0.8949 0.8848 0.8870 2,897 -0.02(-2.54%)
Jul 30, 2018 0.8500 0.9429 0.8491 0.9101 27,911 +0.08(+9.40%)
Jul 27, 2018 0.8669 0.8864 0.8279 0.8319 28,400 +0.05(+6.50%)
Jul 26, 2018 0.7940 0.7940 0.7796 0.7811 1,600 -0.01(-1.12%)
Jul 25, 2018 0.7894 0.7990 0.7850 0.7900 3,800 +0.00(+0.62%)
Jul 24, 2018 0.8194 0.8271 0.7851 0.7851 5,115 -0.02(-2.95%)
Jul 23, 2018 0.8090 0.7660 0.8090 14,460 +0.03(+4.39%)
Jul 20, 2018 0.7496 0.8300 0.7496 0.7750 15,786 -0.07(-8.47%)
Jul 19, 2018 0.8865 2.000 0.8424 0.8467 27,510 -0.03(-3.23%)
Jul 18, 2018 0.8969 0.9000 0.8671 0.8750 20,827 -0.01(-0.71%)
Jul 17, 2018 0.8642 0.8812 0.8382 0.8812 10,940 +0.01(+1.29%)
Jul 16, 2018 0.9677 0.9677 0.8700 0.8700 5,979 -0.08(-8.22%)
Jul 13, 2018 0.9440 1.000 0.9440 0.9479 10,070 +0.00(+0.31%)
Jul 12, 2018 0.9590 1.000 0.8900 0.9450 7,859 -0.02(-2.39%)
Jul 11, 2018 0.9780 0.9842 0.9557 0.9681 51,262 +0.01(+0.84%)
Jul 10, 2018 0.8621 0.9809 0.8621 0.9600 57,763 +0.13(+15.23%)
Jul 09, 2018 0.8404 0.8500 0.8200 0.8331 32,924 -0.00(-0.00%)
Jul 06, 2018 0.8700 0.8700 0.8326 0.8331 13,110 -0.04(-4.57%)
Jul 05, 2018 0.8236 0.8730 0.8236 0.8730 104,549 +0.16(+22.70%)
Jul 03, 2018 0.7115 0.7115 0.7115 0 -0.09(-11.06%)
Jul 02, 2018 0.7330 0.8000 0.7300 0.8000 23,830 +0.06(+8.83%)
Jun 29, 2018 0.7409 0.7467 0.7259 0.7351 3,607 -0.00(-0.33%)
Jun 28, 2018 0.7040 0.7500 0.7040 0.7375 2,650 +0.04(+5.65%)
Jun 27, 2018 0.7240 0.7278 0.6981 0.6981 36,237 -0.02(-2.47%)
Jun 26, 2018 0.7349 0.7426 0.6968 0.7158 3,431 -0.01(-1.38%)
Jun 25, 2018 0.6827 0.8000 0.6810 0.7258 32,840 +0.06(+8.64%)
Jun 22, 2018 0.6552 0.6800 0.6321 0.6681 72,629 +0.03(+5.10%)
Jun 21, 2018 0.6400 0.6519 0.5976 0.6357 22,877 +0.06(+9.59%)
Jun 20, 2018 0.5850 0.5990 0.5768 0.5801 8,630 +0.03(+5.09%)
Jun 19, 2018 0.5370 0.6128 0.5370 0.5520 13,970 +0.02(+3.12%)
Jun 18, 2018 0.5580 0.5580 0.5317 0.5353 15,500 -0.03(-6.10%)
Jun 15, 2018 0.5970 0.5700 0.5701 11,980 +0.00(+0.02%)
Jun 14, 2018 0.5870 0.5870 0.5700 0.5700 12,735 -0.05(-8.22%)
Jun 13, 2018 0.6520 0.6520 0.6011 0.6211 8,465 -0.03(-4.13%)
Jun 12, 2018 0.6421 0.6495 0.6412 0.6478 4,678 +0.02(+3.53%)
Jun 11, 2018 0.6015 0.6400 0.6000 0.6257 10,045 +0.02(+4.13%)
Jun 08, 2018 0.6125 0.6133 0.5974 0.6009 9,985 -0.02(-2.80%)
Jun 07, 2018 0.6000 0.6182 0.5651 0.6182 11,998 +0.03(+5.01%)
Jun 06, 2018 0.5799 0.6000 0.5609 0.5887 29,943 +0.03(+5.75%)
Jun 05, 2018 0.5599 0.6200 0.5488 0.5567 31,765 +0.00(+0.47%)
Jun 04, 2018 0.5470 0.6400 0.5300 0.5541 6,001 +0.02(+4.55%)
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.