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 (%)
Nov 30, 2018 0.4100 0.5500 0.4100 0.4400 32,300 -0.03(-5.42%)
Nov 29, 2018 0.4691 0.4691 0.4391 0.4652 12,365 -0.01(-1.63%)
Nov 28, 2018 0.4462 0.4751 0.4100 0.4729 75,895 +0.01(+2.80%)
Nov 27, 2018 0.4649 0.4949 0.4600 0.4600 18,144 +0.00(+0.00%)
Nov 26, 2018 0.5092 0.5129 0.4581 0.4600 45,992 -0.05(-10.33%)
Nov 23, 2018 0.5100 0.5268 0.5040 0.5130 12,600 +0.02(+4.08%)
Nov 21, 2018 0.4929 0.4929 0.4929 0 +0.04(+9.29%)
Nov 20, 2018 0.4879 0.4879 0.4260 0.4510 57,120 -0.06(-11.57%)
Nov 19, 2018 0.5100 0.5100 0.4951 0.5100 24,003 -0.02(-3.46%)
Nov 16, 2018 0.5200 0.5459 0.5112 0.5283 6,900 -0.00(-0.70%)
Nov 15, 2018 0.5327 0.5500 0.5320 0.5320 5,899 +0.00(+0.38%)
Nov 14, 2018 0.5450 0.5499 0.5037 0.5300 117,906 -0.01(-1.52%)
Nov 13, 2018 0.5590 0.5600 0.5382 0.5382 72,961 -0.02(-2.75%)
Nov 12, 2018 0.5681 0.5800 0.5490 0.5534 17,161 -0.03(-5.58%)
Nov 09, 2018 0.5799 0.5880 0.5660 0.5861 39,100 +0.02(+2.82%)
Nov 08, 2018 0.6700 0.6700 0.5700 0.5700 93,329 -0.05(-8.57%)
Nov 07, 2018 0.6700 0.6700 0.5931 0.6234 71,630 +0.02(+2.53%)
Nov 06, 2018 0.6077 0.6278 0.5970 0.6080 54,677 +0.01(+1.59%)
Nov 05, 2018 0.5683 0.6549 0.5600 0.5985 71,300 +0.05(+8.62%)
Nov 02, 2018 0.5590 0.5744 0.5510 0.5510 46,200 -0.01(-1.54%)
Nov 01, 2018 0.5871 0.5903 0.5448 0.5596 70,281 -0.03(-5.15%)
Oct 31, 2018 0.5451 0.5900 0.5400 0.5900 21,940 +0.05(+9.50%)
Oct 30, 2018 0.5921 0.5921 0.5300 0.5388 54,939 -0.04(-6.49%)
Oct 29, 2018 0.6500 0.6663 0.5581 0.5762 120,805 -0.04(-6.63%)
Oct 26, 2018 0.6299 0.6300 0.6000 0.6171 14,200 -0.02(-3.40%)
Oct 25, 2018 0.6375 0.7700 0.6000 0.6388 41,466 +0.01(+1.40%)
Oct 24, 2018 0.6340 0.7800 0.6299 0.6300 47,941 +0.01(+1.61%)
Oct 23, 2018 0.6600 0.6699 0.6000 0.6200 109,732 -0.03(-4.11%)
Oct 22, 2018 0.6446 0.7800 0.6000 0.6466 117,138 +0.01(+1.03%)
Oct 19, 2018 0.6990 0.7004 0.6400 0.6400 78,000 -0.06(-8.27%)
Oct 18, 2018 0.6946 0.7200 0.6704 0.6977 93,197 +0.02(+3.55%)
Oct 17, 2018 0.9730 0.9730 0.6600 0.6738 52,099 -0.02(-2.80%)
Oct 16, 2018 0.6939 0.7088 0.6750 0.6932 119,710 +0.01(+0.87%)
Oct 15, 2018 0.7100 0.7100 0.6700 0.6872 262,993 -0.02(-2.25%)
Oct 12, 2018 0.6500 0.7200 0.6500 0.7030 75,000 +0.05(+8.15%)
Oct 11, 2018 0.6764 0.6891 0.6500 0.6500 76,709 -0.04(-5.52%)
Oct 10, 2018 0.7298 0.7310 0.6800 0.6880 41,533 -0.04(-4.84%)
Oct 09, 2018 0.7341 0.7371 0.7025 0.7230 237,007 -0.10(-11.83%)
Oct 08, 2018 0.7500 0.8300 0.7300 0.8200 58,077 +0.12(+17.65%)
Oct 05, 2018 0.6750 0.7399 0.6750 0.6970 56,200 +0.00(+0.42%)
Oct 04, 2018 0.7359 0.7500 0.6941 0.6941 19,840 -0.02(-3.33%)
Oct 03, 2018 0.7373 0.7380 0.7040 0.7180 8,555 +0.01(+1.41%)
Oct 02, 2018 0.7619 0.7619 0.7070 0.7080 76,775 -0.03(-4.32%)
Oct 01, 2018 0.7800 0.8000 0.7350 0.7400 227,676 -0.02(-2.77%)
Sep 28, 2018 0.6902 0.8000 0.6900 0.7611 382,500 +0.05(+7.20%)
Sep 27, 2018 0.7000 0.7800 0.7000 0.7100 29,891 +0.08(+12.70%)
Sep 26, 2018 0.6980 0.7195 0.6300 0.6300 13,795 -0.08(-10.70%)
Sep 25, 2018 0.7028 0.7300 0.6778 0.7055 58,673 -0.01(-2.01%)
Sep 24, 2018 0.7244 0.7500 0.7000 0.7200 63,637 -0.02(-2.70%)
Sep 21, 2018 0.7317 0.7411 0.7000 0.7400 37,100 +0.01(+1.37%)
Sep 20, 2018 0.7350 1.000 0.7100 0.7300 14,008 +0.01(+0.69%)
Sep 19, 2018 0.7536 0.8000 0.7124 0.7250 37,354 -0.03(-4.43%)
Sep 18, 2018 0.7835 0.7835 0.7411 0.7586 13,475 -0.02(-2.74%)
Sep 17, 2018 0.7978 0.8049 0.7500 0.7800 36,801 +0.00(+0.26%)
Sep 14, 2018 0.7730 0.8049 0.7400 0.7780 9,500 -0.00(-0.33%)
Sep 13, 2018 0.8118 0.8219 0.7642 0.7806 22,634 -0.04(-4.51%)
Sep 12, 2018 0.8308 0.8350 0.8050 0.8175 29,227 +0.01(+1.55%)
Sep 11, 2018 0.7877 0.8050 0.7700 0.8050 38,898 +0.03(+3.21%)
Sep 10, 2018 0.7624 0.8194 0.7500 0.7800 41,244 -0.00(-0.61%)
Sep 07, 2018 0.7900 0.7900 0.7616 0.7848 27,400 -0.00(-0.47%)
Sep 06, 2018 0.7900 0.8441 0.7777 0.7885 13,120 -0.00(-0.19%)
Sep 05, 2018 0.7940 0.8090 0.7500 0.7900 23,156 -0.00(-0.55%)
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.