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 (%)
Sep 30, 2019 0.3044 0.3044 0.2800 0.2800 93,540 -0.04(-12.50%)
Sep 27, 2019 0.3038 0.3200 0.3014 0.3200 2,000 +0.01(+1.94%)
Sep 26, 2019 0.3103 0.3217 0.3059 0.3139 65,375 +0.00(+1.26%)
Sep 25, 2019 0.3200 0.3400 0.2990 0.3100 75,561 -0.04(-11.35%)
Sep 24, 2019 0.3550 0.3550 0.3100 0.3497 57,700 -0.00(-0.09%)
Sep 23, 2019 0.3400 0.3600 0.3400 0.3500 74,134 +0.01(+2.94%)
Sep 20, 2019 0.3555 0.3670 0.3400 0.3400 56,000 -0.02(-5.29%)
Sep 19, 2019 0.3200 0.4100 0.3200 0.3590 4,141 -0.01(-2.45%)
Sep 18, 2019 0.3600 0.3744 0.3100 0.3680 29,050 -0.00(-0.14%)
Sep 17, 2019 0.3892 0.3892 0.3683 0.3685 34,810 -0.01(-2.90%)
Sep 16, 2019 0.3800 0.3868 0.3790 0.3795 48,899 -0.00(-0.13%)
Sep 13, 2019 0.3900 0.3900 0.3800 0.3800 49,400 -0.00(-0.05%)
Sep 12, 2019 0.4000 0.4000 0.3725 0.3802 11,563 -0.03(-8.21%)
Sep 11, 2019 0.4000 0.4341 0.4000 0.4142 10,488 +0.00(+1.02%)
Sep 10, 2019 0.4455 0.4455 0.4000 0.4100 58,583 -0.02(-4.65%)
Sep 09, 2019 0.4430 0.4530 0.4000 0.4300 89,936 +0.02(+5.83%)
Sep 06, 2019 0.4040 0.4150 0.4000 0.4063 16,300 -0.01(-3.26%)
Sep 05, 2019 0.3756 0.4200 0.3756 0.4200 63,958 +0.08(+23.53%)
Sep 04, 2019 0.3480 0.4200 0.3359 0.3400 46,412 -0.01(-2.86%)
Sep 03, 2019 0.3253 0.3502 0.3100 0.3500 88,533 +0.04(+12.90%)
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%)
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.