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 (%)
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%)
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%)
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.