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 (%)
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%)
Sep 04, 2018 0.8632 0.8632 0.7840 0.7944 38,500 -0.06(-6.99%)
Aug 31, 2018 0.8541 0.8541 0.8541 0 +0.01(+1.05%)
Aug 30, 2018 0.8760 0.8828 0.8452 0.8452 15,401 -0.05(-5.46%)
Aug 29, 2018 0.8800 0.9000 0.8800 0.8940 49,367 +0.02(+2.53%)
Aug 28, 2018 0.8779 0.9100 0.8567 0.8719 27,830 -0.01(-0.59%)
Aug 27, 2018 0.8705 0.9000 0.8590 0.8771 42,512 +0.01(+1.40%)
Aug 24, 2018 0.8862 0.9100 0.8500 0.8650 51,000 +0.01(+0.76%)
Aug 23, 2018 0.8320 0.8585 0.8140 0.8585 38,788 +0.02(+2.81%)
Aug 22, 2018 0.8660 0.8660 0.8330 0.8350 7,841 -0.03(-2.91%)
Aug 21, 2018 0.8959 0.8959 0.8553 0.8600 9,459 -0.02(-2.16%)
Aug 20, 2018 0.8493 0.9019 0.8493 0.8790 22,749 +0.07(+8.52%)
Aug 17, 2018 0.8155 0.8155 0.7700 0.8100 11,800 -0.00(-0.11%)
Aug 16, 2018 0.8024 0.8181 0.8024 0.8109 7,115 +0.05(+6.26%)
Aug 15, 2018 0.7850 0.7889 0.7600 0.7631 10,970 +0.00(+0.41%)
Aug 14, 2018 0.7690 0.7760 0.7510 0.7600 6,983 +0.01(+0.66%)
Aug 13, 2018 0.8000 0.8000 0.7550 0.7550 5,250 -0.06(-7.24%)
Aug 10, 2018 0.8202 0.8202 0.8039 0.8139 12,100 +0.00(+0.61%)
Aug 09, 2018 0.7351 0.8179 0.7248 0.8090 13,295 +0.05(+7.14%)
Aug 08, 2018 0.7840 0.7840 0.7091 0.7551 4,000 -0.03(-3.69%)
Aug 07, 2018 0.8201 0.8227 0.7730 0.7840 10,421 -0.06(-6.67%)
Aug 06, 2018 2.945 4.990 0.7800 0.8400 18,217 +0.03(+4.24%)
Aug 03, 2018 0.8411 0.8411 0.8050 0.8058 19,300 -0.02(-2.28%)
Aug 02, 2018 0.8314 0.8559 0.8241 0.8246 4,510 -0.04(-4.58%)
Aug 01, 2018 0.8486 0.8679 0.8437 0.8642 5,565 -0.02(-2.57%)
Jul 31, 2018 0.8848 0.8949 0.8848 0.8870 2,897 -0.02(-2.54%)
Jul 30, 2018 0.8500 0.9429 0.8491 0.9101 27,911 +0.08(+9.40%)
Jul 27, 2018 0.8669 0.8864 0.8279 0.8319 28,400 +0.05(+6.50%)
Jul 26, 2018 0.7940 0.7940 0.7796 0.7811 1,600 -0.01(-1.12%)
Jul 25, 2018 0.7894 0.7990 0.7850 0.7900 3,800 +0.00(+0.62%)
Jul 24, 2018 0.8194 0.8271 0.7851 0.7851 5,115 -0.02(-2.95%)
Jul 23, 2018 0.8090 0.7660 0.8090 14,460 +0.03(+4.39%)
Jul 20, 2018 0.7496 0.8300 0.7496 0.7750 15,786 -0.07(-8.47%)
Jul 19, 2018 0.8865 2.000 0.8424 0.8467 27,510 -0.03(-3.23%)
Jul 18, 2018 0.8969 0.9000 0.8671 0.8750 20,827 -0.01(-0.71%)
Jul 17, 2018 0.8642 0.8812 0.8382 0.8812 10,940 +0.01(+1.29%)
Jul 16, 2018 0.9677 0.9677 0.8700 0.8700 5,979 -0.08(-8.22%)
Jul 13, 2018 0.9440 1.000 0.9440 0.9479 10,070 +0.00(+0.31%)
Jul 12, 2018 0.9590 1.000 0.8900 0.9450 7,859 -0.02(-2.39%)
Jul 11, 2018 0.9780 0.9842 0.9557 0.9681 51,262 +0.01(+0.84%)
Jul 10, 2018 0.8621 0.9809 0.8621 0.9600 57,763 +0.13(+15.23%)
Jul 09, 2018 0.8404 0.8500 0.8200 0.8331 32,924 -0.00(-0.00%)
Jul 06, 2018 0.8700 0.8700 0.8326 0.8331 13,110 -0.04(-4.57%)
Jul 05, 2018 0.8236 0.8730 0.8236 0.8730 104,549 +0.16(+22.70%)
Jul 03, 2018 0.7115 0.7115 0.7115 0 -0.09(-11.06%)
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.