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 (%)
Oct 31, 2019 0.4700 0.4700 0.4306 0.4430 51,853 -0.02(-3.63%)
Oct 30, 2019 0.4611 0.4800 0.4500 0.4597 10,373 -0.00(-0.22%)
Oct 29, 2019 0.4784 0.4800 0.4600 0.4607 72,295 +0.00(+0.15%)
Oct 28, 2019 0.4865 0.4865 0.4600 0.4600 43,881 -0.01(-2.19%)
Oct 25, 2019 0.4770 0.5100 0.4500 0.4703 20,900 -0.01(-2.02%)
Oct 24, 2019 0.4635 0.4900 0.4558 0.4800 42,548 +0.01(+2.45%)
Oct 23, 2019 0.4460 0.4717 0.4460 0.4685 3,346 -0.00(-0.32%)
Oct 22, 2019 0.4223 0.4942 0.4223 0.4700 101,548 +0.05(+12.85%)
Oct 21, 2019 0.4297 0.4300 0.4079 0.4165 31,399 -0.01(-3.14%)
Oct 18, 2019 0.4226 0.4300 0.4089 0.4300 18,200 +0.01(+1.82%)
Oct 17, 2019 0.4200 0.4499 0.3901 0.4223 52,575 +0.03(+7.18%)
Oct 16, 2019 0.3983 0.3985 0.3750 0.3940 43,589 -0.01(-1.28%)
Oct 15, 2019 0.3906 0.4099 0.3600 0.3991 27,810 +0.02(+5.03%)
Oct 14, 2019 0.3325 0.4150 0.3325 0.3800 14,623 -0.01(-2.56%)
Oct 11, 2019 0.3800 0.3927 0.3754 0.3900 157,800 +0.01(+2.63%)
Oct 10, 2019 0.4050 0.4050 0.3650 0.3800 142,759 -0.04(-10.40%)
Oct 09, 2019 0.4254 0.4254 0.4095 0.4241 8,742 -0.01(-1.40%)
Oct 08, 2019 0.4710 0.4710 0.4200 0.4301 9,591 +0.01(+3.41%)
Oct 07, 2019 0.5031 0.5031 0.4000 0.4159 43,259 -0.01(-3.28%)
Oct 04, 2019 0.4475 0.4569 0.4210 0.4300 22,300 -0.02(-3.37%)
Oct 03, 2019 0.5750 0.5750 0.4195 0.4450 28,131 +0.04(+11.25%)
Oct 02, 2019 0.2500 0.4399 0.2500 0.4000 167,594 +0.06(+15.94%)
Oct 01, 2019 0.4573 0.4800 0.3150 0.3450 410,726 -0.12(-26.60%)
Sep 30, 2019 0.5389 0.5389 0.4630 0.4700 89,439 -0.03(-6.00%)
Sep 27, 2019 0.5231 0.5500 0.5000 0.5000 75,500 -0.02(-3.47%)
Sep 26, 2019 0.5400 0.5410 0.5000 0.5180 164,180 -0.01(-1.33%)
Sep 25, 2019 0.5590 0.5699 0.5000 0.5250 83,131 -0.03(-6.08%)
Sep 24, 2019 0.5790 0.5907 0.5500 0.5590 60,321 -0.02(-3.29%)
Sep 23, 2019 0.5838 0.5918 0.5600 0.5780 51,456 -0.02(-3.51%)
Sep 20, 2019 0.6000 0.6000 0.5800 0.5990 46,100 -0.00(-0.08%)
Sep 19, 2019 0.5500 0.6097 0.5500 0.5995 16,195 +0.01(+1.30%)
Sep 18, 2019 0.5970 0.6097 0.5918 0.5918 3,250 -0.00(-0.39%)
Sep 17, 2019 0.6350 0.6350 0.5600 0.5941 15,023 -0.02(-2.59%)
Sep 16, 2019 0.6122 0.6295 0.5500 0.6099 10,941 -0.00(-0.38%)
Sep 13, 2019 0.5950 0.6295 0.5800 0.6122 16,600 +0.03(+5.46%)
Sep 12, 2019 0.5850 0.6000 0.5800 0.5805 62,913 -0.01(-1.61%)
Sep 11, 2019 0.5740 0.6025 0.5600 0.5900 83,959 -0.01(-1.67%)
Sep 10, 2019 0.6000 0.6100 0.5917 0.6000 65,009 -0.01(-0.94%)
Sep 09, 2019 0.6000 0.6123 0.6000 0.6057 16,042 +0.00(+0.17%)
Sep 06, 2019 0.6014 0.6300 0.5900 0.6047 118,100 -0.01(-0.87%)
Sep 05, 2019 0.6200 0.6200 0.5920 0.6100 461,017 +0.00(+0.00%)
Sep 04, 2019 0.6048 0.6100 0.5950 0.6100 312,889 +0.02(+2.52%)
Sep 03, 2019 0.6140 0.6184 0.5941 0.5950 23,753 -0.02(-3.09%)
Aug 30, 2019 0.6080 0.6140 0.5900 0.6140 8,100 +0.01(+0.82%)
Aug 29, 2019 0.6175 0.6300 0.5800 0.6090 37,152 -0.01(-1.77%)
Aug 28, 2019 0.5700 0.6290 0.5500 0.6200 558,161 +0.07(+13.68%)
Aug 27, 2019 0.6000 0.6099 0.5453 0.5454 114,653 -0.06(-9.87%)
Aug 26, 2019 0.6032 0.6199 0.6000 0.6051 47,162 +0.01(+0.85%)
Aug 23, 2019 0.6000 0.6200 0.6000 0.6000 43,100 -0.03(-4.75%)
Aug 22, 2019 0.6050 0.6300 0.6038 0.6299 40,971 +0.02(+2.44%)
Aug 21, 2019 0.6115 0.6189 0.5950 0.6149 220,024 -0.01(-0.82%)
Aug 20, 2019 0.6431 0.6500 0.6100 0.6200 91,162 -0.05(-7.45%)
Aug 19, 2019 0.6370 0.6699 0.6250 0.6699 28,694 +0.03(+4.93%)
Aug 16, 2019 0.6351 0.6522 0.6200 0.6384 23,800 +0.01(+1.49%)
Aug 15, 2019 0.7000 0.7324 0.6200 0.6290 610,004 -0.07(-10.62%)
Aug 14, 2019 0.7440 0.7440 0.6800 0.7037 125,584 -0.03(-3.60%)
Aug 13, 2019 0.6604 0.7400 0.6598 0.7300 144,477 +0.07(+10.27%)
Aug 12, 2019 0.6600 0.6700 0.6380 0.6620 82,683 +0.01(+0.93%)
Aug 09, 2019 0.6531 0.7100 0.6280 0.6559 152,900 +0.02(+2.48%)
Aug 08, 2019 0.6300 0.6400 0.6074 0.6400 63,795 +0.01(+1.60%)
Aug 07, 2019 0.6300 0.6300 0.5973 0.6299 20,591 +0.02(+4.12%)
Aug 06, 2019 0.6075 0.6234 0.6050 0.6050 36,696 +0.00(+0.50%)
Aug 05, 2019 0.7140 0.7140 0.6010 0.6020 84,416 -0.02(-3.63%)
Aug 02, 2019 0.6300 0.6410 0.6100 0.6247 43,900 +0.01(+0.97%)
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.