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 (%)
Mar 31, 2020 0.0750 0.0799 0.0700 0.0755 49,226 +0.01(+7.86%)
Mar 30, 2020 0.0737 0.0827 0.0700 0.0700 139,442 -0.01(-15.36%)
Mar 27, 2020 0.0755 0.0927 0.0750 0.0827 48,300 +0.01(+10.27%)
Mar 26, 2020 0.0720 0.0972 0.0720 0.0750 135,480 +0.00(+4.46%)
Mar 25, 2020 0.0700 0.0719 0.0700 0.0718 31,900 +0.01(+19.67%)
Mar 24, 2020 0.0600 0.0650 0.0600 0.0600 15,350 -0.01(-14.29%)
Mar 23, 2020 0.0590 0.0700 0.0570 0.0700 6,100 +0.02(+27.27%)
Mar 20, 2020 0.0555 0.0877 0.0500 0.0550 80,100 -0.00(-5.66%)
Mar 19, 2020 0.0520 0.0583 0.0520 0.0583 86,205 +0.01(+12.12%)
Mar 18, 2020 0.1499 0.1499 0.0479 0.0520 43,925 +0.00(+0.00%)
Mar 17, 2020 0.0603 0.1195 0.0500 0.0520 103,490 -0.07(-56.56%)
Mar 16, 2020 0.0543 0.1350 0.0510 0.1197 15,065 +0.07(+139.40%)
Mar 13, 2020 0.1749 0.1749 0.0500 0.0500 37,700 -0.00(-1.96%)
Mar 12, 2020 0.0625 0.0655 0.0410 0.0510 92,820 -0.02(-32.00%)
Mar 11, 2020 0.0751 0.0751 0.0410 0.0750 41,239 -0.01(-11.97%)
Mar 10, 2020 0.0834 0.0914 0.0834 0.0852 51,175 +0.00(+5.19%)
Mar 09, 2020 0.0900 0.0950 0.0722 0.0810 98,153 -0.02(-18.18%)
Mar 06, 2020 0.0989 0.1073 0.0876 0.0990 54,800 -0.00(-2.37%)
Mar 05, 2020 0.1004 0.1249 0.1004 0.1014 13,824 +0.00(+0.80%)
Mar 04, 2020 0.1300 0.1349 0.0800 0.1006 37,710 -0.00(-4.10%)
Mar 03, 2020 0.0950 0.1150 0.0800 0.1049 72,569 +0.01(+11.60%)
Mar 02, 2020 0.0927 0.1000 0.0900 0.0940 40,661 +0.00(+0.64%)
Feb 28, 2020 0.0933 0.1400 0.0450 0.0934 111,000 -0.05(-33.24%)
Feb 27, 2020 0.1051 0.1498 0.0350 0.1399 53,476 +0.04(+35.30%)
Feb 26, 2020 0.1033 0.1034 0.1000 0.1034 9,000 +0.00(+3.40%)
Feb 25, 2020 0.1180 0.1250 0.1000 0.1000 27,400 -0.02(-15.11%)
Feb 24, 2020 0.1100 0.1178 0.1100 0.1178 19,200 +0.00(+2.43%)
Feb 21, 2020 0.1144 0.1390 0.1100 0.1150 23,100 -0.00(-4.17%)
Feb 20, 2020 0.1250 0.1250 0.1200 0.1200 26,791 +0.00(+4.35%)
Feb 19, 2020 0.1650 0.1650 0.1150 0.1150 54,999 -0.01(-11.54%)
Feb 18, 2020 0.1350 0.1350 0.1150 0.1300 11,175 +0.01(+6.64%)
Feb 14, 2020 0.1100 0.1238 0.1030 0.1219 8,000 +0.00(+0.99%)
Feb 13, 2020 0.1100 0.1599 0.1100 0.1207 45,345 +0.01(+9.73%)
Feb 12, 2020 0.1218 0.1250 0.1100 0.1100 47,309 -0.02(-14.79%)
Feb 11, 2020 0.1285 0.1500 0.1174 0.1291 17,223 +0.01(+6.87%)
Feb 10, 2020 0.1250 0.1449 0.1151 0.1208 61,899 -0.00(-0.41%)
Feb 07, 2020 0.1391 0.1440 0.1200 0.1213 34,500 -0.03(-20.46%)
Feb 06, 2020 0.1525 0.1525 0.1525 0.1525 1,300 +0.02(+18.58%)
Feb 05, 2020 0.1498 0.1499 0.1286 0.1286 10,285 -0.01(-6.47%)
Feb 04, 2020 0.1399 0.1399 0.1328 0.1375 9,450 -0.00(-1.72%)
Feb 03, 2020 0.1357 0.1600 0.1249 0.1399 49,188 -0.00(-0.43%)
Jan 31, 2020 0.1400 0.1652 0.1400 0.1405 25,100 -0.01(-8.77%)
Jan 30, 2020 0.1425 0.1699 0.1150 0.1540 43,763 +0.00(+2.74%)
Jan 29, 2020 0.1603 0.1603 0.1306 0.1499 100,318 +0.00(+0.00%)
Jan 28, 2020 0.1335 0.1499 0.1000 0.1499 48,501 +0.01(+6.69%)
Jan 27, 2020 0.1527 0.1600 0.1353 0.1405 56,036 -0.01(-8.83%)
Jan 24, 2020 0.2150 0.2150 0.1500 0.1541 378,100 -0.06(-26.62%)
Jan 23, 2020 0.2110 0.2180 0.2000 0.2100 80,612 +0.01(+5.00%)
Jan 22, 2020 0.2100 0.2700 0.2000 0.2000 78,440 -0.01(-4.76%)
Jan 21, 2020 0.2056 0.2300 0.2000 0.2100 74,772 -0.01(-6.50%)
Jan 17, 2020 0.2230 0.2249 0.2050 0.2246 93,700 -0.01(-3.61%)
Jan 16, 2020 0.2200 0.2900 0.2200 0.2330 161,184 +0.00(+1.30%)
Jan 15, 2020 0.2411 0.2600 0.2300 0.2300 191,342 -0.01(-4.17%)
Jan 14, 2020 0.2450 0.2849 0.2400 0.2400 44,356 +0.01(+2.21%)
Jan 13, 2020 0.2570 0.2900 0.2348 0.2348 42,714 -0.02(-6.04%)
Jan 10, 2020 0.2380 0.2499 0.2350 0.2499 62,500 +0.01(+5.00%)
Jan 09, 2020 0.2400 0.2865 0.2354 0.2380 103,821 +0.00(+1.28%)
Jan 08, 2020 0.2325 0.2399 0.2200 0.2350 82,420 -0.01(-2.08%)
Jan 07, 2020 0.2900 0.2900 0.2200 0.2400 81,088 -0.01(-3.77%)
Jan 06, 2020 0.2225 0.2800 0.1750 0.2494 63,842 -0.03(-10.93%)
Jan 03, 2020 0.2751 0.2800 0.2616 0.2800 24,200 +0.00(+0.00%)
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.