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 (%)
Jun 28, 2019 0.6373 0.6387 0.6100 0.6194 29,200 -0.00(-0.26%)
Jun 27, 2019 0.6300 0.6300 0.5900 0.6210 66,566 +0.02(+3.81%)
Jun 26, 2019 0.5800 0.6156 0.5800 0.5982 46,765 +0.02(+2.96%)
Jun 25, 2019 0.6100 0.6200 0.5800 0.5810 72,309 -0.04(-6.32%)
Jun 24, 2019 0.6810 0.6810 0.6000 0.6202 123,865 -0.02(-3.31%)
Jun 21, 2019 0.6250 0.6700 0.6159 0.6414 94,700 +0.00(+0.22%)
Jun 20, 2019 0.6015 0.6900 0.5900 0.6400 181,903 +0.05(+7.64%)
Jun 19, 2019 0.6040 0.6200 0.5820 0.5946 73,893 -0.06(-8.49%)
Jun 18, 2019 0.6284 0.6540 0.5850 0.6498 495,734 -0.00(-0.64%)
Jun 17, 2019 0.6583 0.6747 0.6400 0.6540 157,586 -0.02(-2.97%)
Jun 14, 2019 0.6650 0.6800 0.6422 0.6740 306,500 +0.01(+1.64%)
Jun 13, 2019 0.6774 0.6799 0.6500 0.6631 156,879 -0.01(-2.20%)
Jun 12, 2019 0.6600 0.7140 0.6529 0.6780 169,960 -0.04(-5.03%)
Jun 11, 2019 0.6950 0.7140 0.6510 0.7139 53,267 +0.02(+2.72%)
Jun 10, 2019 0.6940 0.7140 0.6375 0.6950 163,879 +0.00(+0.14%)
Jun 07, 2019 0.6646 0.6940 0.6600 0.6940 98,700 +0.03(+4.46%)
Jun 06, 2019 0.6813 0.6940 0.6450 0.6644 68,439 -0.01(-0.85%)
Jun 05, 2019 0.6775 0.7010 0.6690 0.6701 102,937 -0.01(-2.05%)
Jun 04, 2019 0.6747 0.6990 0.6500 0.6841 96,556 -0.01(-0.78%)
Jun 03, 2019 0.7242 0.7700 0.6600 0.6895 167,862 -0.05(-6.57%)
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%)
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.