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, 2018 0.4138 0.4170 0.3895 0.3895 21,342 +0.00(+0.93%)
Oct 30, 2018 0.3983 0.4469 0.3794 0.3859 125,285 +0.02(+4.92%)
Oct 29, 2018 0.3997 0.4249 0.3678 0.3678 9,731 -0.04(-8.73%)
Oct 26, 2018 0.4200 0.4200 0.4030 0.4030 2,000 -0.00(-0.05%)
Oct 25, 2018 0.4109 0.4109 0.4032 0.4032 5,148 +0.05(+14.19%)
Oct 23, 2018 0.3531 0.3531 0.3531 0 -0.08(-17.79%)
Oct 22, 2018 0.4454 0.4634 0.4142 0.4295 10,006 -0.06(-11.55%)
Oct 19, 2018 0.5000 0.5090 0.4800 0.4856 7,100 -0.00(-0.90%)
Oct 18, 2018 0.5329 0.5329 0.4890 0.4900 55,886 -0.04(-8.12%)
Oct 17, 2018 0.5371 0.5371 0.5211 0.5333 22,868 +0.00(+0.30%)
Oct 16, 2018 0.5505 0.6090 0.4926 0.5317 22,430 +0.00(+0.61%)
Oct 15, 2018 0.4735 0.5285 0.4658 0.5285 51,852 +0.08(+17.42%)
Oct 12, 2018 0.4729 0.4729 0.4470 0.4501 4,800 -0.02(-4.15%)
Oct 11, 2018 0.4660 0.5000 0.4489 0.4696 13,533 -0.00(-0.45%)
Oct 10, 2018 0.5115 0.5219 0.4717 0.4717 4,190 -0.03(-6.58%)
Oct 09, 2018 0.5450 0.5450 0.5049 0.5049 4,533 -0.08(-13.38%)
Oct 08, 2018 0.5000 0.5830 0.5000 0.5829 7,869 +0.05(+9.77%)
Oct 05, 2018 0.5100 0.5310 0.5050 0.5310 85,600 +0.02(+4.32%)
Oct 04, 2018 0.5529 0.5529 0.5007 0.5090 27,470 -0.01(-1.32%)
Oct 03, 2018 0.5158 0.5158 0.5158 0.5158 1,513 +0.01(+1.14%)
Oct 02, 2018 0.5519 0.5519 0.5100 0.5100 61,885 -0.04(-7.17%)
Oct 01, 2018 0.5249 0.5494 0.5249 0.5494 5,651 +0.01(+1.76%)
Sep 28, 2018 0.5449 0.5459 0.5322 0.5399 43,100 -0.00(-0.44%)
Sep 27, 2018 0.5310 0.5430 0.5310 0.5423 9,563 +0.01(+1.80%)
Sep 26, 2018 0.5400 0.5449 0.5200 0.5327 22,779 -0.00(-0.37%)
Sep 25, 2018 0.5426 0.5459 0.5297 0.5347 35,554 -0.02(-3.48%)
Sep 24, 2018 0.5555 0.5710 0.5387 0.5540 48,343 -0.01(-2.64%)
Sep 21, 2018 0.5600 0.5760 0.5600 0.5690 16,900 +0.01(+2.15%)
Sep 20, 2018 0.5500 0.5605 0.5400 0.5570 22,082 +0.01(+1.27%)
Sep 19, 2018 0.6000 0.6000 0.5500 0.5500 29,865 -0.06(-9.23%)
Sep 18, 2018 0.6100 0.6100 0.6023 0.6059 6,140 -0.00(-0.41%)
Sep 17, 2018 0.6272 0.6279 0.6084 0.6084 5,725 +0.01(+1.59%)
Sep 14, 2018 0.5803 0.6100 0.5803 0.5989 2,400 +0.05(+8.89%)
Sep 13, 2018 0.6495 0.6499 0.5500 0.5500 12,870 -0.08(-12.39%)
Sep 12, 2018 0.6279 0.6279 0.5905 0.6278 27,585 +0.10(+18.68%)
Sep 11, 2018 0.5371 0.5371 0.5285 0.5290 6,220 +0.00(+0.02%)
Sep 10, 2018 0.5369 0.5379 0.5187 0.5289 13,640 +0.00(+0.59%)
Sep 07, 2018 0.5300 0.5300 0.5140 0.5258 15,500 -0.01(-2.76%)
Sep 06, 2018 0.5580 0.5580 0.5400 0.5407 6,700 -0.02(-4.03%)
Sep 05, 2018 0.5749 0.5829 0.5513 0.5634 21,250 +0.03(+5.01%)
Sep 04, 2018 0.5400 0.5400 0.5250 0.5365 45,924 -0.00(-0.65%)
Aug 31, 2018 0.5400 0.5400 0.5400 0 +0.01(+2.10%)
Aug 30, 2018 0.5673 0.5673 0.5289 0.5289 8,475 -0.02(-2.79%)
Aug 29, 2018 0.5701 0.5701 0.5441 0.5441 6,749 +0.01(+1.44%)
Aug 28, 2018 0.5709 0.5709 0.5282 0.5364 19,697 -0.04(-6.96%)
Aug 27, 2018 0.5800 0.5800 0.5728 0.5765 19,010 -0.00(-0.43%)
Aug 24, 2018 0.6074 0.6270 0.5628 0.5790 11,500 +0.02(+2.84%)
Aug 23, 2018 0.5230 0.5676 0.5230 0.5630 42,473 +0.04(+7.26%)
Aug 22, 2018 0.5049 0.5249 0.4850 0.5249 41,500 +0.04(+8.25%)
Aug 21, 2018 0.5091 0.5091 0.4710 0.4849 51,000 -0.03(-6.03%)
Aug 20, 2018 0.5100 0.5184 0.5100 0.5160 5,350 +0.03(+5.87%)
Aug 17, 2018 0.5100 0.5100 0.4760 0.4874 3,400 -0.02(-4.43%)
Aug 16, 2018 0.5001 0.5100 0.4985 0.5100 3,500 +0.01(+2.22%)
Aug 14, 2018 0.4989 0.4989 0.4989 0 -0.03(-4.97%)
Aug 10, 2018 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Aug 09, 2018 0.5250 0.5250 0.5250 0.5250 1,000 -0.03(-5.42%)
Aug 08, 2018 0.5551 0.5551 0.5551 50 +0.00(+0.00%)
Aug 07, 2018 0.5678 0.5678 0.5551 0.5551 6,000 -0.03(-5.92%)
Aug 06, 2018 0.5900 0.5900 0.5900 0.5900 500 +0.07(+13.29%)
Aug 03, 2018 0.5500 0.5500 0.5208 0.5208 600 +0.00(+0.77%)
Aug 02, 2018 0.5168 0.5168 0.5168 0.5168 2,000 -0.00(-0.52%)
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.