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 (%)
May 29, 2020 0.1773 0.1800 0.1475 0.1719 86,300 -0.01(-3.05%)
May 28, 2020 0.1695 0.1825 0.1450 0.1773 266,921 +0.00(+1.90%)
May 27, 2020 0.1800 0.1801 0.1600 0.1740 269,368 -0.00(-2.36%)
May 26, 2020 0.1817 0.2025 0.1525 0.1782 980,097 -0.02(-10.90%)
May 22, 2020 0.2200 0.2340 0.1875 0.2000 635,200 -0.00(-2.44%)
May 21, 2020 0.1840 0.2050 0.1832 0.2050 371,241 +0.03(+17.14%)
May 20, 2020 0.1750 0.1852 0.1500 0.1750 237,863 +0.01(+6.71%)
May 19, 2020 0.1475 0.1732 0.1420 0.1640 99,560 -0.01(-6.29%)
May 18, 2020 0.1500 0.1800 0.1325 0.1750 99,042 +0.03(+20.86%)
May 15, 2020 0.1200 0.1450 0.1200 0.1448 95,700 +0.02(+12.86%)
May 14, 2020 0.1243 0.1354 0.1200 0.1283 18,046 -0.01(-3.75%)
May 13, 2020 0.1400 0.1400 0.1113 0.1333 51,463 -0.01(-4.79%)
May 12, 2020 0.1500 0.1500 0.1300 0.1400 35,505 +0.00(+0.00%)
May 11, 2020 0.1387 0.1499 0.1210 0.1400 174,806 +0.02(+12.72%)
May 08, 2020 0.1353 0.1499 0.1113 0.1242 48,400 -0.01(-9.41%)
May 07, 2020 0.1339 0.1371 0.1150 0.1371 27,007 +0.01(+5.79%)
May 06, 2020 0.1298 0.1350 0.1150 0.1296 8,974 +0.00(+3.68%)
May 05, 2020 0.1150 0.1305 0.1150 0.1250 140,097 +0.01(+11.11%)
May 04, 2020 0.1300 0.1300 0.1125 0.1125 87,120 -0.02(-12.04%)
May 01, 2020 0.1200 0.1281 0.1100 0.1279 84,800 +0.01(+6.58%)
Apr 30, 2020 0.1359 0.1499 0.1200 0.1200 61,945 -0.03(-19.95%)
Apr 29, 2020 0.1200 0.1499 0.1110 0.1499 21,061 +0.02(+15.31%)
Apr 28, 2020 0.1449 0.1485 0.1250 0.1300 45,819 +0.00(+0.00%)
Apr 27, 2020 0.1185 0.1325 0.1185 0.1300 109,835 +0.02(+17.12%)
Apr 24, 2020 0.1025 0.1120 0.1025 0.1110 126,200 +0.00(+1.83%)
Apr 23, 2020 0.1090 0.1151 0.1030 0.1090 69,783 -0.00(-0.91%)
Apr 22, 2020 0.1085 0.1199 0.1050 0.1100 45,176 +0.01(+4.76%)
Apr 21, 2020 0.0750 0.1107 0.0750 0.1050 133,187 -0.00(-4.11%)
Apr 20, 2020 0.1050 0.1249 0.1050 0.1095 95,533 -0.00(-0.45%)
Apr 17, 2020 0.1038 0.1100 0.1010 0.1100 37,800 +0.00(+0.00%)
Apr 16, 2020 0.1092 0.1150 0.1000 0.1100 46,438 +0.00(+0.00%)
Apr 15, 2020 0.1100 0.1139 0.1000 0.1100 85,960 +0.01(+7.84%)
Apr 14, 2020 0.1028 0.1028 0.1020 0.1020 2,000 +0.00(+1.19%)
Apr 13, 2020 0.1100 0.1300 0.0910 0.1008 274,033 -0.01(-6.41%)
Apr 09, 2020 0.1009 0.1300 0.1000 0.1077 387,600 -0.00(-0.46%)
Apr 08, 2020 0.1445 0.1445 0.0968 0.1082 12,566 +0.01(+6.92%)
Apr 07, 2020 0.1050 0.1500 0.1000 0.1012 18,774 +0.00(+1.20%)
Apr 06, 2020 0.1040 0.1200 0.0875 0.1000 72,009 -0.02(-16.67%)
Apr 03, 2020 0.1015 0.1200 0.0900 0.1200 54,200 +0.01(+11.42%)
Apr 02, 2020 0.1000 0.1100 0.0960 0.1077 105,260 +0.01(+12.19%)
Apr 01, 2020 0.0810 0.1054 0.0810 0.0960 66,841 -0.02(-17.24%)
Mar 31, 2020 0.1100 0.1550 0.0984 0.1160 17,390 +0.01(+5.45%)
Mar 30, 2020 0.1150 0.1650 0.0900 0.1100 376,402 -0.01(-4.35%)
Mar 27, 2020 0.1316 0.1440 0.1150 0.1150 105,800 -0.01(-8.73%)
Mar 26, 2020 0.1282 0.1500 0.1200 0.1260 370,609 -0.01(-6.32%)
Mar 25, 2020 0.1500 0.1500 0.1116 0.1345 168,969 +0.03(+28.10%)
Mar 24, 2020 0.0742 0.1200 0.0742 0.1050 508,012 +0.04(+60.06%)
Mar 23, 2020 0.1000 0.1000 0.0535 0.0656 58,505 +0.02(+31.20%)
Mar 20, 2020 0.0800 0.1000 0.0500 0.0500 142,400 -0.03(-37.50%)
Mar 19, 2020 0.1162 0.1162 0.0500 0.0800 58,397 -0.04(-33.33%)
Mar 18, 2020 0.1230 0.1300 0.0300 0.1200 68,057 -0.01(-7.69%)
Mar 17, 2020 0.1442 0.1442 0.1250 0.1300 46,610 +0.01(+4.00%)
Mar 16, 2020 0.1303 0.1450 0.1177 0.1250 196,142 -0.02(-13.79%)
Mar 13, 2020 0.1400 0.1450 0.0400 0.1450 45,900 +0.00(+2.26%)
Mar 12, 2020 0.1400 0.1520 0.1250 0.1418 94,725 -0.01(-4.83%)
Mar 11, 2020 0.1580 0.1651 0.1400 0.1490 54,903 -0.01(-6.88%)
Mar 10, 2020 0.1350 0.1657 0.1350 0.1600 90,357 +0.02(+18.52%)
Mar 09, 2020 0.1580 0.1600 0.1350 0.1350 85,335 -0.03(-18.77%)
Mar 06, 2020 0.1760 0.1771 0.1651 0.1662 81,900 -0.02(-12.62%)
Mar 05, 2020 0.2100 0.2100 0.1800 0.1902 7,590 -0.01(-2.61%)
Mar 04, 2020 0.1800 0.2100 0.1580 0.1953 44,941 +0.01(+7.72%)
Mar 03, 2020 0.1843 0.1990 0.1812 0.1813 27,902 -0.00(-2.00%)
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.