Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

48North Cannabis Corp (OP: NCNNF )

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 (%)
Feb 28, 2020 0.1733 0.1900 0.1614 0.1800 120,700 -0.01(-5.26%)
Feb 27, 2020 0.1851 0.1908 0.1377 0.1900 44,619 -0.02(-7.45%)
Feb 26, 2020 0.2000 0.2053 0.1896 0.2053 52,759 +0.01(+2.65%)
Feb 25, 2020 0.1800 0.2100 0.1800 0.2000 48,740 +0.00(+0.00%)
Feb 24, 2020 0.2204 0.2204 0.1830 0.2000 328,856 -0.02(-7.24%)
Feb 21, 2020 0.2500 0.2650 0.2000 0.2156 443,400 -0.05(-18.64%)
Feb 20, 2020 0.2700 0.2728 0.2450 0.2650 73,284 -0.01(-3.64%)
Feb 19, 2020 0.2650 0.2940 0.2557 0.2750 22,785 +0.01(+3.77%)
Feb 18, 2020 0.2500 0.2700 0.2450 0.2650 85,360 +0.02(+6.00%)
Feb 14, 2020 0.2485 0.2588 0.2485 0.2500 22,000 -0.01(-3.92%)
Feb 13, 2020 0.2500 0.2827 0.2275 0.2602 36,278 +0.01(+3.96%)
Feb 12, 2020 0.2514 0.2727 0.2498 0.2503 61,200 +0.00(+0.12%)
Feb 11, 2020 0.2513 0.3057 0.2300 0.2500 367,161 +0.00(+0.12%)
Feb 10, 2020 0.2320 0.2812 0.2250 0.2497 9,200 +0.02(+8.05%)
Feb 07, 2020 0.2347 0.2500 0.2251 0.2311 38,400 -0.01(-5.67%)
Feb 06, 2020 0.2646 0.2646 0.2310 0.2450 35,689 -0.01(-3.92%)
Feb 05, 2020 0.2300 0.2800 0.2200 0.2550 21,418 -0.02(-5.56%)
Feb 04, 2020 0.2533 0.2700 0.2464 0.2700 29,130 +0.06(+28.57%)
Feb 03, 2020 0.2436 0.2900 0.2100 0.2100 2,034 -0.04(-15.97%)
Jan 31, 2020 0.2700 0.2700 0.2400 0.2499 48,000 -0.02(-6.96%)
Jan 30, 2020 0.2546 0.2686 0.2500 0.2686 110,653 +0.01(+3.27%)
Jan 29, 2020 0.2654 0.2700 0.2500 0.2601 19,357 -0.01(-3.24%)
Jan 28, 2020 0.2601 0.2700 0.2450 0.2688 48,908 +0.01(+3.38%)
Jan 27, 2020 0.2700 0.2700 0.2450 0.2600 15,630 -0.02(-6.81%)
Jan 24, 2020 0.2800 0.2924 0.2740 0.2790 44,400 -0.01(-3.79%)
Jan 23, 2020 0.3000 0.3000 0.2804 0.2900 33,520 +0.01(+5.38%)
Jan 22, 2020 0.2757 0.2862 0.2710 0.2752 21,204 -0.01(-4.34%)
Jan 21, 2020 0.2890 0.3400 0.2860 0.2877 41,356 +0.02(+6.56%)
Jan 17, 2020 0.2500 0.2800 0.2500 0.2700 90,300 +0.00(+0.00%)
Jan 16, 2020 0.2710 0.2890 0.2633 0.2700 168,966 +0.00(+0.04%)
Jan 15, 2020 0.2600 0.2772 0.2497 0.2699 233,231 +0.01(+3.81%)
Jan 14, 2020 0.2734 0.2890 0.2200 0.2600 271,530 -0.01(-4.80%)
Jan 13, 2020 0.2540 0.2889 0.2479 0.2731 85,852 -0.02(-5.50%)
Jan 10, 2020 0.2600 0.2890 0.2440 0.2890 17,700 +0.03(+9.89%)
Jan 09, 2020 0.2630 0.2630 0.2625 0.2630 13,264 +0.00(+1.27%)
Jan 08, 2020 0.2748 0.2889 0.2596 0.2597 52,198 -0.02(-6.88%)
Jan 07, 2020 0.2700 0.2789 0.2700 0.2789 35,458 +0.01(+3.30%)
Jan 06, 2020 0.2737 0.2772 0.2700 0.2700 68,678 -0.01(-3.57%)
Jan 03, 2020 0.2727 0.2949 0.2727 0.2800 20,000 +0.00(+0.00%)
Jan 02, 2020 0.3100 0.3100 0.2700 0.2800 48,712 -0.00(-0.04%)
Dec 31, 2019 0.2755 0.2900 0.2550 0.2801 36,900 +0.01(+2.30%)
Dec 30, 2019 0.2620 0.2770 0.2600 0.2738 19,425 +0.01(+3.32%)
Dec 27, 2019 0.3099 0.3099 0.2650 0.2650 72,400 -0.04(-14.49%)
Dec 26, 2019 0.2611 0.3249 0.2610 0.3099 16,515 +0.04(+15.72%)
Dec 24, 2019 0.2680 0.2745 0.2678 0.2678 33,300 -0.00(-0.07%)
Dec 23, 2019 0.2650 0.3500 0.2600 0.2680 31,694 +0.01(+5.10%)
Dec 20, 2019 0.2550 0.2670 0.2550 0.2550 17,100 -0.00(-0.39%)
Dec 19, 2019 0.2650 0.2799 0.2550 0.2560 49,673 -0.00(-1.54%)
Dec 18, 2019 0.2600 0.2640 0.2520 0.2600 60,521 -0.00(-1.52%)
Dec 17, 2019 0.2660 0.2774 0.2609 0.2640 40,033 -0.01(-5.21%)
Dec 16, 2019 0.2610 0.2812 0.2510 0.2785 91,362 +0.01(+4.15%)
Dec 13, 2019 0.2700 0.2745 0.2600 0.2674 40,200 -0.00(-1.18%)
Dec 12, 2019 0.2600 0.2800 0.2600 0.2706 55,620 +0.01(+4.97%)
Dec 11, 2019 0.2568 0.2700 0.2510 0.2578 102,251 +0.01(+3.12%)
Dec 10, 2019 0.2696 0.2800 0.2500 0.2500 98,602 -0.03(-10.71%)
Dec 09, 2019 0.2520 0.2970 0.2450 0.2800 110,358 +0.02(+7.69%)
Dec 06, 2019 0.2481 0.2653 0.2350 0.2600 30,800 +0.00(+0.00%)
Dec 05, 2019 0.2679 0.2679 0.2523 0.2600 15,081 -0.01(-1.89%)
Dec 04, 2019 0.2500 0.2650 0.2500 0.2650 7,380 +0.01(+5.70%)
Dec 03, 2019 0.2450 0.2650 0.2400 0.2507 64,070 -0.01(-5.00%)
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.