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, 2020 0.1000 0.1049 0.0900 0.0933 53,230 -0.01(-6.70%)
Aug 28, 2020 0.1000 0.1000 0.0900 0.1000 26,100 +0.00(+0.10%)
Aug 27, 2020 0.1009 0.1015 0.0999 0.0999 24,645 -0.00(-0.10%)
Aug 26, 2020 0.0900 0.1000 0.0900 0.1000 22,605 -0.00(-0.50%)
Aug 25, 2020 0.1100 0.1152 0.1005 0.1005 50,466 +0.00(+0.50%)
Aug 24, 2020 0.1152 0.1400 0.1000 0.1000 66,955 -0.03(-20.38%)
Aug 21, 2020 0.0900 0.1350 0.0900 0.1256 230,400 +0.05(+57.00%)
Aug 20, 2020 0.0775 0.0910 0.0775 0.0800 30,565 -0.00(-4.76%)
Aug 19, 2020 0.0913 0.1000 0.0786 0.0840 29,986 +0.00(+2.44%)
Aug 18, 2020 0.0837 0.1000 0.0820 0.0820 48,325 +0.00(+0.00%)
Aug 17, 2020 0.0820 0.0910 0.0820 0.0820 81,290 -0.02(-18.00%)
Aug 14, 2020 0.0900 0.1000 0.0900 0.1000 418,200 +0.00(+0.00%)
Aug 13, 2020 0.0935 0.1000 0.0900 0.1000 57,359 +0.01(+11.11%)
Aug 12, 2020 0.0843 0.0910 0.0820 0.0900 72,642 -0.00(-1.10%)
Aug 11, 2020 0.0820 0.1000 0.0820 0.0910 83,950 +0.01(+10.98%)
Aug 10, 2020 0.0820 0.0820 0.0820 0.0820 100 -0.00(-5.31%)
Aug 07, 2020 0.0910 0.0910 0.0820 0.0866 5,900 +0.00(+0.93%)
Aug 06, 2020 0.0900 0.0900 0.0825 0.0858 11,600 +0.00(+1.78%)
Aug 05, 2020 0.1000 0.1000 0.0820 0.0843 12,450 -0.01(-7.36%)
Aug 04, 2020 0.0820 0.0910 0.0820 0.0910 18,425 +0.00(+1.11%)
Aug 03, 2020 0.0999 0.1000 0.0820 0.0900 7,900 -0.01(-10.00%)
Jul 31, 2020 0.0821 0.1000 0.0821 0.1000 5,200 +0.01(+10.86%)
Jul 30, 2020 0.0885 0.0904 0.0820 0.0902 17,553 +0.01(+10.00%)
Jul 29, 2020 0.0878 0.0955 0.0820 0.0820 11,800 -0.00(-3.53%)
Jul 28, 2020 0.0923 0.0923 0.0850 0.0850 5,000 -0.01(-6.59%)
Jul 27, 2020 0.0910 0.0910 0.0820 0.0910 132,200 +0.00(+1.11%)
Jul 24, 2020 0.0919 0.0919 0.0900 0.0900 9,900 +0.00(+0.00%)
Jul 23, 2020 0.0910 0.0910 0.0850 0.0900 16,109 -0.00(-1.10%)
Jul 22, 2020 0.0821 0.1000 0.0821 0.0910 45,823 +0.00(+4.60%)
Jul 21, 2020 0.0950 0.1000 0.0830 0.0870 53,965 -0.01(-5.54%)
Jul 20, 2020 0.0910 0.0921 0.0910 0.0921 7,472 +0.00(+0.66%)
Jul 17, 2020 0.0823 0.0922 0.0820 0.0915 20,900 +0.01(+11.45%)
Jul 16, 2020 0.0885 0.0885 0.0821 0.0821 55,528 -0.01(-7.23%)
Jul 15, 2020 0.0890 0.0890 0.0885 0.0885 12,050 +0.01(+7.80%)
Jul 14, 2020 0.0820 0.0821 0.0820 0.0821 2,000 -0.01(-8.78%)
Jul 13, 2020 0.0831 0.0900 0.0820 0.0900 22,040 +0.01(+8.17%)
Jul 10, 2020 0.0922 0.0922 0.0832 0.0832 2,000 -0.01(-7.56%)
Jul 09, 2020 0.1000 0.1000 0.0900 0.0900 31,828 -0.01(-10.00%)
Jul 08, 2020 0.1000 0.1000 0.0900 0.1000 21,950 +0.01(+5.26%)
Jul 07, 2020 0.0900 0.1000 0.0900 0.0950 51,524 +0.00(+4.40%)
Jul 06, 2020 0.0900 0.1000 0.0800 0.0910 60,304 +0.00(+0.55%)
Jul 02, 2020 0.0939 0.0939 0.0905 0.0905 6,200 +0.01(+13.12%)
Jul 01, 2020 0.1000 0.1150 0.0800 0.0800 30,900 -0.02(-20.00%)
Jun 30, 2020 0.0900 0.1025 0.0900 0.1000 5,314 +0.00(+2.46%)
Jun 29, 2020 0.0900 0.0988 0.0800 0.0976 53,486 +0.00(+2.20%)
Jun 26, 2020 0.0850 0.0973 0.0850 0.0955 35,800 +0.01(+12.35%)
Jun 25, 2020 0.0900 0.0900 0.0850 0.0850 11,525 -0.02(-22.73%)
Jun 24, 2020 0.1088 0.1100 0.0925 0.1100 49,200 +0.00(+0.00%)
Jun 23, 2020 0.0900 0.1100 0.0900 0.1100 28,611 +0.00(+4.27%)
Jun 22, 2020 0.1088 0.1100 0.0946 0.1055 12,300 +0.00(+3.23%)
Jun 19, 2020 0.1100 0.1100 0.1000 0.1022 29,800 -0.01(-7.09%)
Jun 18, 2020 0.0992 0.1128 0.0979 0.1100 20,700 +0.00(+0.55%)
Jun 17, 2020 0.1059 0.1108 0.1000 0.1094 89,298 +0.01(+8.64%)
Jun 16, 2020 0.1131 0.1131 0.0981 0.1007 4,180 -0.01(-9.93%)
Jun 15, 2020 0.0990 0.1350 0.0990 0.1118 10,670 -0.00(-1.06%)
Jun 12, 2020 0.1146 0.1174 0.1035 0.1130 52,400 +0.00(+2.73%)
Jun 11, 2020 0.1176 0.1200 0.0960 0.1100 46,100 -0.00(-3.68%)
Jun 10, 2020 0.1125 0.1142 0.1125 0.1142 7,150 -0.01(-8.64%)
Jun 09, 2020 0.1212 0.1250 0.1150 0.1250 10,450 +0.01(+9.75%)
Jun 08, 2020 0.1000 0.1274 0.1000 0.1139 88,633 +0.00(+3.55%)
Jun 05, 2020 0.1200 0.1200 0.1004 0.1100 25,000 +0.01(+10.00%)
Jun 04, 2020 0.1000 0.1100 0.0865 0.1000 56,692 +0.00(+0.00%)
Jun 03, 2020 0.0940 0.1100 0.0940 0.1000 64,100 +0.00(+0.00%)
Jun 02, 2020 0.1300 0.1300 0.1000 0.1000 55,514 -0.03(-23.08%)
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.