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 (%)
Nov 18, 2020 0.0990 0.0990 0.0990 0 -0.01(-5.71%)
Nov 17, 2020 0.0929 0.1150 0.0929 0.1050 57,495 +0.01(+7.80%)
Nov 16, 2020 0.0905 0.1150 0.0825 0.0974 21,396 +0.00(+4.73%)
Nov 12, 2020 0.0930 0.0930 0.0930 0 +0.00(+2.54%)
Nov 11, 2020 0.1015 0.1053 0.0907 0.0907 27,600 -0.01(-12.37%)
Nov 10, 2020 0.1048 0.1095 0.0901 0.1035 57,650 -0.01(-5.91%)
Nov 09, 2020 0.1050 0.1100 0.0982 0.1100 32,090 +0.01(+6.28%)
Nov 06, 2020 0.0901 0.1035 0.0901 0.1035 5,800 +0.02(+20.21%)
Nov 05, 2020 0.0861 0.0861 0.0861 0.0861 2,000 -0.00(-4.33%)
Nov 04, 2020 0.0900 0.0900 0.0900 0.0900 6,900 +0.00(+0.00%)
Nov 03, 2020 0.1013 0.1040 0.0900 0.0900 17,044 -0.01(-11.15%)
Nov 02, 2020 0.1150 0.1150 0.1013 0.1013 1,700 +0.00(+3.47%)
Oct 30, 2020 0.0979 0.0979 0.0979 0.0979 200 -0.00(-1.71%)
Oct 29, 2020 0.0994 0.0996 0.0900 0.0996 13,640 +0.01(+10.67%)
Oct 28, 2020 0.0989 0.0989 0.0900 0.0900 37,910 -0.01(-12.96%)
Oct 27, 2020 0.1100 0.1100 0.0988 0.1034 13,300 -0.01(-6.00%)
Oct 26, 2020 0.1012 0.1100 0.0820 0.1100 106,250 +0.01(+11.11%)
Oct 23, 2020 0.1000 0.1000 0.0990 0.0990 28,500 +0.01(+10.00%)
Oct 22, 2020 0.0900 0.0900 0.0900 0.0900 11,391 +0.00(+5.88%)
Oct 21, 2020 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+2.16%)
Oct 20, 2020 0.0890 0.0890 0.0832 0.0832 1,475 -0.01(-13.33%)
Oct 19, 2020 0.0960 0.1041 0.0938 0.0960 29,584 +0.01(+9.84%)
Oct 16, 2020 0.0874 0.0874 0.0874 0.0874 1,000 +0.00(+2.82%)
Oct 15, 2020 0.1100 0.1100 0.0850 0.0850 106,547 -0.03(-26.09%)
Oct 14, 2020 0.0850 0.1150 0.0850 0.1150 6,000 +0.02(+23.66%)
Oct 13, 2020 0.0930 0.0930 0.0930 0.0930 20,000 +0.01(+6.29%)
Oct 12, 2020 0.0900 0.0900 0.0875 0.0875 3,570 +0.00(+2.94%)
Oct 09, 2020 0.0850 0.0850 0.0850 0.0850 10,400 +0.00(+0.00%)
Oct 08, 2020 0.0849 0.0971 0.0849 0.0850 18,286 +0.00(+1.07%)
Oct 07, 2020 0.0850 0.0970 0.0820 0.0841 21,560 -0.00(-1.06%)
Oct 06, 2020 0.1150 0.1150 0.0850 0.0850 15,000 +0.00(+0.00%)
Oct 05, 2020 0.0885 0.0954 0.0837 0.0850 10,560 -0.01(-8.50%)
Oct 01, 2020 0.0929 0.0929 0.0929 0 -0.02(-19.22%)
Sep 30, 2020 0.0859 0.1150 0.0859 0.1150 1,999 +0.03(+38.72%)
Sep 29, 2020 0.0920 0.0945 0.0810 0.0829 25,775 -0.01(-9.89%)
Sep 28, 2020 0.1000 0.1000 0.0920 0.0920 21,235 -0.00(-3.16%)
Sep 25, 2020 0.0915 0.1000 0.0900 0.0950 25,400 -0.00(-0.73%)
Sep 24, 2020 0.1150 0.1150 0.0957 0.0957 13,000 +0.01(+12.59%)
Sep 23, 2020 0.0957 0.0985 0.0850 0.0850 8,000 -0.01(-15.00%)
Sep 22, 2020 0.0991 0.1000 0.0922 0.1000 26,325 +0.01(+8.11%)
Sep 21, 2020 0.0925 0.0925 0.0925 0.0925 5,000 -0.01(-7.50%)
Sep 18, 2020 0.0949 0.1005 0.0949 0.1000 8,900 -0.01(-5.66%)
Sep 17, 2020 0.1100 0.1100 0.1000 0.1060 32,406 -0.00(-2.03%)
Sep 16, 2020 0.0994 0.1120 0.0900 0.1082 16,615 -0.00(-3.39%)
Sep 15, 2020 0.1120 0.1120 0.1100 0.1120 97,391 +0.01(+9.27%)
Sep 14, 2020 0.0918 0.1097 0.0900 0.1025 136,028 +0.01(+13.89%)
Sep 11, 2020 0.1000 0.1000 0.0900 0.0900 8,500 -0.01(-10.00%)
Sep 10, 2020 0.0999 0.1048 0.0900 0.1000 17,727 +0.01(+6.95%)
Sep 09, 2020 0.0935 0.0940 0.0874 0.0935 31,780 +0.01(+6.25%)
Sep 08, 2020 0.0999 0.0999 0.0860 0.0880 1,537 -0.00(-0.79%)
Sep 04, 2020 0.0979 0.0999 0.0884 0.0887 29,100 -0.01(-10.58%)
Sep 03, 2020 0.0925 0.1050 0.0925 0.0992 9,544 -0.00(-1.39%)
Sep 02, 2020 0.1006 0.1006 0.0892 0.1006 1,865 +0.01(+8.76%)
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.