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 (%)
Feb 28, 2019 0.8078 0.8200 0.7800 0.8034 89,578 -0.02(-2.81%)
Feb 27, 2019 0.8405 0.8429 0.7350 0.8266 364,693 +0.03(+3.32%)
Feb 26, 2019 0.7100 0.9900 0.7000 0.8000 587,836 +0.10(+13.96%)
Feb 25, 2019 0.7090 0.7700 0.6550 0.7020 212,229 +0.01(+1.74%)
Feb 22, 2019 0.6400 0.7000 0.6225 0.6900 206,200 +0.07(+11.29%)
Feb 21, 2019 0.6280 0.6498 0.6000 0.6200 65,769 -0.03(-4.59%)
Feb 20, 2019 0.6340 0.6498 0.6100 0.6498 59,972 +0.03(+4.81%)
Feb 19, 2019 0.6140 1.000 0.6000 0.6200 325,020 +0.01(+1.09%)
Feb 15, 2019 0.6520 0.6540 0.5977 0.6133 18,500 +0.01(+2.44%)
Feb 14, 2019 0.5876 0.6043 0.5700 0.5987 18,597 -0.00(-0.22%)
Feb 13, 2019 0.5907 0.6540 0.5907 0.6000 85,395 +0.01(+1.69%)
Feb 12, 2019 0.5527 0.6000 0.5510 0.5900 60,535 +0.02(+3.89%)
Feb 11, 2019 0.6267 0.7499 0.5658 0.5679 98,949 -0.04(-7.27%)
Feb 08, 2019 0.5770 0.6500 0.5678 0.6124 95,900 +0.04(+7.61%)
Feb 07, 2019 0.5373 0.5691 0.5373 0.5691 31,856 +0.03(+5.43%)
Feb 06, 2019 0.5349 0.5403 0.5100 0.5398 27,605 +0.01(+1.85%)
Feb 05, 2019 0.5566 0.5600 0.5223 0.5300 30,843 -0.02(-3.11%)
Feb 04, 2019 0.5541 0.5600 0.5300 0.5470 195,426 -0.00(-0.55%)
Feb 01, 2019 0.5358 0.5786 0.4950 0.5500 128,800 +0.01(+2.12%)
Jan 31, 2019 0.5000 0.5499 0.4741 0.5386 64,295 +0.04(+9.03%)
Jan 30, 2019 0.4861 0.4998 0.4830 0.4940 80,087 +0.00(+0.82%)
Jan 29, 2019 0.4792 0.4925 0.4699 0.4900 53,932 +0.03(+5.65%)
Jan 28, 2019 0.4380 0.4951 0.4380 0.4638 153,148 +0.03(+7.11%)
Jan 25, 2019 0.4408 0.4430 0.4192 0.4330 28,100 -0.01(-2.89%)
Jan 24, 2019 0.4402 0.4553 0.4287 0.4459 33,022 +0.01(+1.76%)
Jan 23, 2019 0.5399 0.5399 0.4130 0.4382 28,513 +0.00(+0.39%)
Jan 22, 2019 0.4438 0.4479 0.4100 0.4365 30,408 -0.01(-2.31%)
Jan 18, 2019 0.4639 0.4639 0.4430 0.4468 13,000 -0.01(-3.02%)
Jan 17, 2019 0.4602 0.4640 0.4418 0.4607 7,332 -0.01(-1.98%)
Jan 16, 2019 0.4698 0.4700 0.4425 0.4700 13,150 +0.01(+2.84%)
Jan 15, 2019 0.4733 0.4811 0.4546 0.4570 34,872 +0.00(+0.26%)
Jan 14, 2019 0.4766 0.4799 0.4558 0.4558 27,399 -0.02(-3.62%)
Jan 11, 2019 0.4652 0.5500 0.4614 0.4729 16,300 +0.04(+9.19%)
Jan 10, 2019 0.4561 0.4561 0.4288 0.4331 8,760 -0.01(-2.08%)
Jan 09, 2019 0.4474 0.4474 0.4400 0.4423 126,295 +0.00(+0.52%)
Jan 08, 2019 0.4468 0.4470 0.4263 0.4400 24,750 -0.00(-0.50%)
Jan 07, 2019 0.4422 0.4422 0.4422 0.4422 4,040 +0.00(+0.00%)
Jan 04, 2019 0.4156 0.4500 0.4079 0.4422 28,900 +0.01(+1.45%)
Jan 03, 2019 0.4381 0.4381 0.4251 0.4359 15,680 -0.00(-0.93%)
Jan 02, 2019 0.4200 0.5999 0.4200 0.4400 60,353 +0.02(+4.76%)
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%)
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.