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 (%)
Jun 29, 2018 0.7409 0.7467 0.7259 0.7351 3,607 -0.00(-0.33%)
Jun 28, 2018 0.7040 0.7500 0.7040 0.7375 2,650 +0.04(+5.65%)
Jun 27, 2018 0.7240 0.7278 0.6981 0.6981 36,237 -0.02(-2.47%)
Jun 26, 2018 0.7349 0.7426 0.6968 0.7158 3,431 -0.01(-1.38%)
Jun 25, 2018 0.6827 0.8000 0.6810 0.7258 32,840 +0.06(+8.64%)
Jun 22, 2018 0.6552 0.6800 0.6321 0.6681 72,629 +0.03(+5.10%)
Jun 21, 2018 0.6400 0.6519 0.5976 0.6357 22,877 +0.06(+9.59%)
Jun 20, 2018 0.5850 0.5990 0.5768 0.5801 8,630 +0.03(+5.09%)
Jun 19, 2018 0.5370 0.6128 0.5370 0.5520 13,970 +0.02(+3.12%)
Jun 18, 2018 0.5580 0.5580 0.5317 0.5353 15,500 -0.03(-6.10%)
Jun 15, 2018 0.5970 0.5700 0.5701 11,980 +0.00(+0.02%)
Jun 14, 2018 0.5870 0.5870 0.5700 0.5700 12,735 -0.05(-8.22%)
Jun 13, 2018 0.6520 0.6520 0.6011 0.6211 8,465 -0.03(-4.13%)
Jun 12, 2018 0.6421 0.6495 0.6412 0.6478 4,678 +0.02(+3.53%)
Jun 11, 2018 0.6015 0.6400 0.6000 0.6257 10,045 +0.02(+4.13%)
Jun 08, 2018 0.6125 0.6133 0.5974 0.6009 9,985 -0.02(-2.80%)
Jun 07, 2018 0.6000 0.6182 0.5651 0.6182 11,998 +0.03(+5.01%)
Jun 06, 2018 0.5799 0.6000 0.5609 0.5887 29,943 +0.03(+5.75%)
Jun 05, 2018 0.5599 0.6200 0.5488 0.5567 31,765 +0.00(+0.47%)
Jun 04, 2018 0.5470 0.6400 0.5300 0.5541 6,001 +0.02(+4.55%)
Jun 01, 2018 0.8000 0.8000 0.5300 0.5300 55,655 -0.01(-1.85%)
May 31, 2018 0.5826 0.6500 0.5400 0.5400 14,847 -0.04(-6.66%)
May 30, 2018 0.5739 0.5785 0.5706 0.5785 16,320 +0.00(+0.80%)
May 29, 2018 0.6125 0.6300 0.5739 0.5739 6,803 -0.06(-8.90%)
May 25, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.16%)
May 24, 2018 0.5850 0.6228 0.5850 0.6228 2,715 +0.00(+0.45%)
May 23, 2018 0.7900 0.7900 0.5885 0.6200 4,725 +0.02(+2.80%)
May 22, 2018 0.6249 0.6311 0.5960 0.6031 6,465 -0.04(-5.77%)
May 21, 2018 0.6200 0.6401 0.6000 0.6400 1,975 +0.02(+3.58%)
May 18, 2018 0.6185 0.6185 0.6179 0.6179 1,071 -0.01(-0.82%)
May 17, 2018 0.6000 0.6500 0.6000 0.6230 5,150 +0.03(+4.49%)
May 16, 2018 0.6112 0.6139 0.5962 0.5962 1,352 -0.03(-4.89%)
May 15, 2018 0.6197 0.6269 0.6197 0.6269 995 -0.00(-0.61%)
May 14, 2018 0.6249 0.6500 0.6060 0.6307 16,472 +0.02(+2.61%)
May 11, 2018 0.7500 0.7500 0.6147 0.6147 1,246 -0.04(-6.28%)
May 10, 2018 0.5195 0.6559 0.5195 0.6559 1,577 +0.10(+17.43%)
May 09, 2018 0.5779 0.5800 0.5350 0.5586 7,965 -0.02(-3.04%)
May 08, 2018 0.6150 0.6500 0.5682 0.5761 6,182 -0.05(-7.81%)
May 07, 2018 0.9000 0.9000 0.5999 0.6249 20,900 -0.03(-3.86%)
May 04, 2018 0.8250 0.8250 0.6500 0.6500 9,921 -0.03(-4.26%)
May 03, 2018 0.6798 0.7500 0.6500 0.6789 15,604 -0.00(-0.01%)
May 02, 2018 0.6790 0.6790 0.6790 0.6790 170 +0.01(+1.62%)
May 01, 2018 0.6716 0.6898 0.6682 0.6682 6,400 -0.01(-1.94%)
Apr 30, 2018 0.6865 0.7059 0.6730 0.6814 9,917 -0.01(-2.14%)
Apr 27, 2018 0.6980 0.6980 0.6963 0.6963 3,200 +0.02(+2.40%)
Apr 26, 2018 0.6954 0.7500 0.5800 0.6800 7,014 -0.05(-6.85%)
Apr 25, 2018 0.7201 0.7300 0.6944 0.7300 5,415 +0.01(+1.37%)
Apr 24, 2018 0.7137 0.7201 0.7115 0.7201 3,673 -0.01(-1.93%)
Apr 23, 2018 0.7434 0.7436 0.7343 0.7343 774 -0.01(-1.23%)
Apr 20, 2018 0.7411 0.7435 0.7411 0.7435 360 -0.02(-2.30%)
Apr 19, 2018 0.7639 0.7639 0.7600 0.7610 1,630 -0.01(-1.17%)
Apr 18, 2018 0.7594 0.7700 0.7594 0.7700 2,500 +0.01(+1.40%)
Apr 17, 2018 0.7522 0.7738 0.7522 0.7594 4,477 -0.01(-1.86%)
Apr 16, 2018 0.7744 0.7912 0.7689 0.7738 21,518 -0.01(-1.19%)
Apr 13, 2018 0.8249 0.8500 0.7716 0.7831 19,751 -0.01(-0.72%)
Apr 12, 2018 0.7811 0.8327 0.7800 0.7888 21,672 +0.08(+11.85%)
Apr 11, 2018 0.7328 0.7328 0.7052 0.7052 1,275 -0.02(-2.93%)
Apr 10, 2018 0.7348 0.7348 0.7265 0.7265 900 -0.02(-2.48%)
Apr 09, 2018 0.7569 0.7569 0.7450 0.7450 1,865 +0.02(+2.83%)
Apr 06, 2018 0.7334 0.7334 0.7245 0.7245 1,275 -0.02(-2.09%)
Apr 05, 2018 0.7290 0.7400 0.7223 0.7400 3,273 +0.04(+5.71%)
Apr 04, 2018 0.6602 0.7700 0.6529 0.7000 6,903 +0.00(+0.00%)
Apr 03, 2018 0.7276 0.7450 0.6000 0.7000 23,109 -0.03(-4.11%)
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.