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, 2018 0.6865 0.7059 0.6730 0.6814 9,917 -0.01(-2.14%)
Apr 27, 2018 0.6980 0.6980 0.6963 0.6963 3,200 +0.02(+2.40%)
Apr 26, 2018 0.6954 0.7500 0.5800 0.6800 7,014 -0.05(-6.85%)
Apr 25, 2018 0.7201 0.7300 0.6944 0.7300 5,415 +0.01(+1.37%)
Apr 24, 2018 0.7137 0.7201 0.7115 0.7201 3,673 -0.01(-1.93%)
Apr 23, 2018 0.7434 0.7436 0.7343 0.7343 774 -0.01(-1.23%)
Apr 20, 2018 0.7411 0.7435 0.7411 0.7435 360 -0.02(-2.30%)
Apr 19, 2018 0.7639 0.7639 0.7600 0.7610 1,630 -0.01(-1.17%)
Apr 18, 2018 0.7594 0.7700 0.7594 0.7700 2,500 +0.01(+1.40%)
Apr 17, 2018 0.7522 0.7738 0.7522 0.7594 4,477 -0.01(-1.86%)
Apr 16, 2018 0.7744 0.7912 0.7689 0.7738 21,518 -0.01(-1.19%)
Apr 13, 2018 0.8249 0.8500 0.7716 0.7831 19,751 -0.01(-0.72%)
Apr 12, 2018 0.7811 0.8327 0.7800 0.7888 21,672 +0.08(+11.85%)
Apr 11, 2018 0.7328 0.7328 0.7052 0.7052 1,275 -0.02(-2.93%)
Apr 10, 2018 0.7348 0.7348 0.7265 0.7265 900 -0.02(-2.48%)
Apr 09, 2018 0.7569 0.7569 0.7450 0.7450 1,865 +0.02(+2.83%)
Apr 06, 2018 0.7334 0.7334 0.7245 0.7245 1,275 -0.02(-2.09%)
Apr 05, 2018 0.7290 0.7400 0.7223 0.7400 3,273 +0.04(+5.71%)
Apr 04, 2018 0.6602 0.7700 0.6529 0.7000 6,903 +0.00(+0.00%)
Apr 03, 2018 0.7276 0.7450 0.6000 0.7000 23,109 -0.03(-4.11%)
Apr 02, 2018 0.7487 0.7487 0.7300 0.7300 2,850 -0.02(-2.77%)
Mar 29, 2018 0.7508 0.7508 0.7508 0 -0.00(-0.57%)
Mar 28, 2018 0.7722 0.7722 0.7539 0.7551 2,357 -0.02(-3.19%)
Mar 27, 2018 0.7678 0.7800 0.7678 0.7800 3,050 +0.00(+0.61%)
Mar 26, 2018 0.7893 0.7893 0.7700 0.7753 7,914 -0.01(-1.77%)
Mar 23, 2018 0.8036 0.8091 0.7872 0.7893 7,095 +0.02(+2.51%)
Mar 22, 2018 0.7964 0.7964 0.7700 0.7700 7,330 -0.01(-1.05%)
Mar 21, 2018 0.8085 0.8085 0.7700 0.7782 10,300 -0.02(-2.98%)
Mar 20, 2018 0.7710 0.8600 0.7710 0.8021 12,750 +0.03(+3.40%)
Mar 19, 2018 0.8000 0.8019 0.7738 0.7757 6,850 -0.01(-0.68%)
Mar 16, 2018 0.8000 0.8000 0.7700 0.7810 24,320 -0.01(-1.54%)
Mar 15, 2018 0.8300 0.8322 0.7932 0.7932 6,011 -0.03(-3.60%)
Mar 14, 2018 0.8391 0.8391 0.8000 0.8228 10,478 -0.01(-0.75%)
Mar 13, 2018 0.8339 0.8500 0.8290 0.8290 5,404 -0.00(-0.12%)
Mar 12, 2018 0.8215 0.8594 0.8215 0.8300 2,813 -0.04(-4.76%)
Mar 09, 2018 0.7852 0.9155 0.7653 0.8715 11,139 +0.06(+7.51%)
Mar 08, 2018 0.6611 0.8106 0.6611 0.8106 22,777 +0.16(+23.72%)
Mar 07, 2018 0.6479 0.6760 0.6000 0.6552 13,678 -0.05(-7.37%)
Mar 06, 2018 0.6925 0.7104 0.6925 0.7073 9,249 -0.01(-0.72%)
Mar 05, 2018 0.7190 0.7267 0.7124 0.7124 8,079 +0.01(+1.73%)
Mar 02, 2018 0.6779 0.7084 0.6779 0.7003 4,791 +0.01(+1.60%)
Mar 01, 2018 0.6959 0.6959 0.6783 0.6893 6,300 +0.01(+1.29%)
Feb 28, 2018 0.6673 0.6886 0.6673 0.6805 4,702 -0.00(-0.66%)
Feb 27, 2018 0.6475 0.7093 0.5996 0.6850 15,200 -0.00(-0.72%)
Feb 26, 2018 0.7199 0.7700 0.6882 0.6900 22,378 -0.04(-5.48%)
Feb 23, 2018 0.7400 0.7666 0.7282 0.7300 39,139 -0.01(-1.80%)
Feb 22, 2018 0.7668 0.7669 0.7296 0.7434 14,584 -0.03(-4.37%)
Feb 21, 2018 0.8475 0.8475 0.7752 0.7774 7,932 -0.07(-7.73%)
Feb 20, 2018 0.9061 0.9300 0.8425 0.8425 10,114 -0.04(-4.09%)
Feb 16, 2018 0.8784 0.8784 0.8784 0 +0.08(+9.46%)
Feb 15, 2018 0.8401 0.8401 0.8025 0.8025 273 -0.06(-7.28%)
Feb 14, 2018 0.9207 0.9207 0.8655 0.8655 2,744 -0.05(-5.88%)
Feb 13, 2018 0.8717 0.9391 0.8717 0.9196 3,903 +0.12(+14.91%)
Feb 12, 2018 0.7957 0.8003 0.7955 0.8003 7,130 +0.08(+11.14%)
Feb 09, 2018 0.7482 0.7482 0.7201 0.7201 1,222 -0.03(-3.99%)
Feb 08, 2018 0.7500 0.7500 0.7500 0.7500 1,000 -0.01(-1.34%)
Feb 06, 2018 0.7602 0.7602 0.7602 0 +0.15(+24.62%)
Feb 05, 2018 0.6100 0.6100 0.6100 0.6100 624 -0.06(-8.45%)
Feb 02, 2018 0.6333 0.6663 0.5915 0.6663 22,901 -0.06(-7.64%)
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.