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 (%)
May 29, 2020 0.0999 0.1300 0.0986 0.1300 23,900 +0.03(+32.79%)
May 28, 2020 0.0958 0.1100 0.0900 0.0979 244,294 +0.00(+1.45%)
May 27, 2020 0.0950 0.1000 0.0900 0.0965 6,556 -0.01(-7.48%)
May 26, 2020 0.0887 0.1100 0.0765 0.1043 214,150 +0.02(+25.66%)
May 22, 2020 0.1000 0.1000 0.0830 0.0830 163,300 -0.03(-24.34%)
May 21, 2020 0.1000 0.1100 0.0899 0.1097 255,175 +0.02(+22.84%)
May 20, 2020 0.0875 0.0893 0.0875 0.0893 3,247 +0.00(+2.17%)
May 19, 2020 0.0949 0.1050 0.0807 0.0874 51,912 -0.03(-27.11%)
May 18, 2020 0.0833 0.1250 0.0800 0.1199 30,109 +0.04(+45.33%)
May 15, 2020 0.0850 0.0850 0.0750 0.0825 130,300 -0.00(-2.94%)
May 14, 2020 0.0850 0.0850 0.0800 0.0850 24,082 +0.01(+21.43%)
May 13, 2020 0.0775 0.0775 0.0700 0.0700 2,293 -0.00(-4.89%)
May 12, 2020 0.0766 0.0766 0.0736 0.0736 3,000 -0.01(-9.25%)
May 11, 2020 0.0850 0.0850 0.0750 0.0811 13,850 -0.00(-3.34%)
May 08, 2020 0.0751 0.0839 0.0750 0.0839 65,600 +0.00(+4.88%)
May 07, 2020 0.0750 0.0880 0.0651 0.0800 42,395 +0.00(+1.52%)
May 06, 2020 0.0840 0.0900 0.0710 0.0788 59,250 +0.00(+6.06%)
May 05, 2020 0.0876 0.0876 0.0651 0.0743 61,709 -0.01(-9.50%)
May 04, 2020 0.0784 0.0821 0.0700 0.0821 23,415 +0.00(+6.21%)
May 01, 2020 0.0800 0.0838 0.0750 0.0773 62,500 -0.01(-14.11%)
Apr 30, 2020 0.0804 0.0900 0.0804 0.0900 5,134 +0.00(+2.39%)
Apr 29, 2020 0.0863 0.0900 0.0852 0.0879 11,900 -0.00(-2.33%)
Apr 28, 2020 0.0850 0.0900 0.0755 0.0900 13,656 +0.01(+19.05%)
Apr 27, 2020 0.0751 0.0850 0.0750 0.0756 52,142 -0.01(-11.06%)
Apr 24, 2020 0.0701 0.0850 0.0651 0.0850 258,100 +0.00(+0.12%)
Apr 23, 2020 0.0750 0.0849 0.0651 0.0849 42,240 +0.02(+30.62%)
Apr 22, 2020 0.0651 0.0690 0.0650 0.0650 40,750 -0.01(-8.45%)
Apr 21, 2020 0.0849 0.0849 0.0696 0.0710 45,316 +0.01(+9.06%)
Apr 20, 2020 0.0975 0.0975 0.0651 0.0651 39,494 -0.02(-21.09%)
Apr 17, 2020 0.0700 0.0825 0.0700 0.0825 11,100 +0.02(+26.92%)
Apr 16, 2020 0.0699 0.1000 0.0650 0.0650 28,641 +0.00(+0.00%)
Apr 15, 2020 0.0695 0.0695 0.0650 0.0650 17,649 -0.00(-2.40%)
Apr 14, 2020 0.0620 0.0740 0.0620 0.0666 40,932 -0.00(-2.92%)
Apr 13, 2020 0.0820 0.1299 0.0600 0.0686 40,000 +0.00(+0.73%)
Apr 09, 2020 0.0830 0.0830 0.0600 0.0681 49,000 -0.00(-0.44%)
Apr 08, 2020 0.0701 0.0820 0.0678 0.0684 175,264 -0.00(-1.44%)
Apr 07, 2020 0.0830 0.0850 0.0683 0.0694 128,575 +0.00(+5.79%)
Apr 06, 2020 0.0623 0.0830 0.0500 0.0656 46,347 +0.00(+4.13%)
Apr 03, 2020 0.0725 0.0790 0.0630 0.0630 39,400 -0.02(-20.25%)
Apr 02, 2020 0.0650 0.0790 0.0650 0.0790 31,201 +0.01(+19.16%)
Apr 01, 2020 0.0819 0.0819 0.0663 0.0663 134,754 -0.01(-12.19%)
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%)
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.