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 (%)
Mar 29, 2019 0.9500 1.040 0.9500 1.040 67,000 +0.07(+7.59%)
Mar 28, 2019 1.030 1.030 0.9435 0.9666 86,845 -0.03(-3.34%)
Mar 27, 2019 1.050 1.090 0.9600 1.000 60,223 -0.03(-2.91%)
Mar 26, 2019 1.018 1.080 1.018 1.030 73,481 -0.00(-0.26%)
Mar 25, 2019 0.9425 1.060 0.9425 1.033 94,915 -0.05(-4.46%)
Mar 22, 2019 1.120 1.122 1.003 1.081 126,400 -0.03(-2.40%)
Mar 21, 2019 1.060 1.150 1.060 1.107 90,287 +0.03(+2.55%)
Mar 20, 2019 1.190 1.190 1.047 1.080 252,418 +0.00(+0.01%)
Mar 19, 2019 0.9599 1.083 0.9500 1.080 249,359 +0.11(+11.33%)
Mar 18, 2019 1.008 1.030 0.8731 0.9700 239,328 -0.06(-5.75%)
Mar 15, 2019 1.037 1.040 0.9847 1.029 125,900 +0.02(+1.93%)
Mar 14, 2019 0.9356 1.017 0.8973 1.010 340,699 +0.05(+5.18%)
Mar 13, 2019 1.104 1.150 0.9500 0.9600 433,183 -0.12(-11.11%)
Mar 12, 2019 1.087 1.210 0.9500 1.080 346,606 -0.12(-10.00%)
Mar 11, 2019 1.137 1.300 1.110 1.200 371,811 +0.05(+4.35%)
Mar 08, 2019 1.077 1.200 1.046 1.150 312,200 +0.08(+7.48%)
Mar 07, 2019 0.9656 1.120 0.9500 1.070 282,255 +0.12(+12.63%)
Mar 06, 2019 1.020 1.080 0.8967 0.9500 263,529 -0.02(-1.89%)
Mar 05, 2019 0.9200 1.030 0.9000 0.9683 382,019 +0.04(+4.57%)
Mar 04, 2019 0.8800 1.085 0.7900 0.9260 428,208 +0.14(+17.51%)
Mar 01, 2019 0.7650 0.8144 0.7650 0.7880 131,000 -0.02(-1.92%)
Feb 28, 2019 0.8078 0.8200 0.7800 0.8034 89,578 -0.02(-2.81%)
Feb 27, 2019 0.8405 0.8429 0.7350 0.8266 364,693 +0.03(+3.32%)
Feb 26, 2019 0.7100 0.9900 0.7000 0.8000 587,836 +0.10(+13.96%)
Feb 25, 2019 0.7090 0.7700 0.6550 0.7020 212,229 +0.01(+1.74%)
Feb 22, 2019 0.6400 0.7000 0.6225 0.6900 206,200 +0.07(+11.29%)
Feb 21, 2019 0.6280 0.6498 0.6000 0.6200 65,769 -0.03(-4.59%)
Feb 20, 2019 0.6340 0.6498 0.6100 0.6498 59,972 +0.03(+4.81%)
Feb 19, 2019 0.6140 1.000 0.6000 0.6200 325,020 +0.01(+1.09%)
Feb 15, 2019 0.6520 0.6540 0.5977 0.6133 18,500 +0.01(+2.44%)
Feb 14, 2019 0.5876 0.6043 0.5700 0.5987 18,597 -0.00(-0.22%)
Feb 13, 2019 0.5907 0.6540 0.5907 0.6000 85,395 +0.01(+1.69%)
Feb 12, 2019 0.5527 0.6000 0.5510 0.5900 60,535 +0.02(+3.89%)
Feb 11, 2019 0.6267 0.7499 0.5658 0.5679 98,949 -0.04(-7.27%)
Feb 08, 2019 0.5770 0.6500 0.5678 0.6124 95,900 +0.04(+7.61%)
Feb 07, 2019 0.5373 0.5691 0.5373 0.5691 31,856 +0.03(+5.43%)
Feb 06, 2019 0.5349 0.5403 0.5100 0.5398 27,605 +0.01(+1.85%)
Feb 05, 2019 0.5566 0.5600 0.5223 0.5300 30,843 -0.02(-3.11%)
Feb 04, 2019 0.5541 0.5600 0.5300 0.5470 195,426 -0.00(-0.55%)
Feb 01, 2019 0.5358 0.5786 0.4950 0.5500 128,800 +0.01(+2.12%)
Jan 31, 2019 0.5000 0.5499 0.4741 0.5386 64,295 +0.04(+9.03%)
Jan 30, 2019 0.4861 0.4998 0.4830 0.4940 80,087 +0.00(+0.82%)
Jan 29, 2019 0.4792 0.4925 0.4699 0.4900 53,932 +0.03(+5.65%)
Jan 28, 2019 0.4380 0.4951 0.4380 0.4638 153,148 +0.03(+7.11%)
Jan 25, 2019 0.4408 0.4430 0.4192 0.4330 28,100 -0.01(-2.89%)
Jan 24, 2019 0.4402 0.4553 0.4287 0.4459 33,022 +0.01(+1.76%)
Jan 23, 2019 0.5399 0.5399 0.4130 0.4382 28,513 +0.00(+0.39%)
Jan 22, 2019 0.4438 0.4479 0.4100 0.4365 30,408 -0.01(-2.31%)
Jan 18, 2019 0.4639 0.4639 0.4430 0.4468 13,000 -0.01(-3.02%)
Jan 17, 2019 0.4602 0.4640 0.4418 0.4607 7,332 -0.01(-1.98%)
Jan 16, 2019 0.4698 0.4700 0.4425 0.4700 13,150 +0.01(+2.84%)
Jan 15, 2019 0.4733 0.4811 0.4546 0.4570 34,872 +0.00(+0.26%)
Jan 14, 2019 0.4766 0.4799 0.4558 0.4558 27,399 -0.02(-3.62%)
Jan 11, 2019 0.4652 0.5500 0.4614 0.4729 16,300 +0.04(+9.19%)
Jan 10, 2019 0.4561 0.4561 0.4288 0.4331 8,760 -0.01(-2.08%)
Jan 09, 2019 0.4474 0.4474 0.4400 0.4423 126,295 +0.00(+0.52%)
Jan 08, 2019 0.4468 0.4470 0.4263 0.4400 24,750 -0.00(-0.50%)
Jan 07, 2019 0.4422 0.4422 0.4422 0.4422 4,040 +0.00(+0.00%)
Jan 04, 2019 0.4156 0.4500 0.4079 0.4422 28,900 +0.01(+1.45%)
Jan 03, 2019 0.4381 0.4381 0.4251 0.4359 15,680 -0.00(-0.93%)
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.