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 (%)
Dec 31, 2019 0.2755 0.2900 0.2550 0.2801 36,900 +0.01(+2.30%)
Dec 30, 2019 0.2620 0.2770 0.2600 0.2738 19,425 +0.01(+3.32%)
Dec 27, 2019 0.3099 0.3099 0.2650 0.2650 72,400 -0.04(-14.49%)
Dec 26, 2019 0.2611 0.3249 0.2610 0.3099 16,515 +0.04(+15.72%)
Dec 24, 2019 0.2680 0.2745 0.2678 0.2678 33,300 -0.00(-0.07%)
Dec 23, 2019 0.2650 0.3500 0.2600 0.2680 31,694 +0.01(+5.10%)
Dec 20, 2019 0.2550 0.2670 0.2550 0.2550 17,100 -0.00(-0.39%)
Dec 19, 2019 0.2650 0.2799 0.2550 0.2560 49,673 -0.00(-1.54%)
Dec 18, 2019 0.2600 0.2640 0.2520 0.2600 60,521 -0.00(-1.52%)
Dec 17, 2019 0.2660 0.2774 0.2609 0.2640 40,033 -0.01(-5.21%)
Dec 16, 2019 0.2610 0.2812 0.2510 0.2785 91,362 +0.01(+4.15%)
Dec 13, 2019 0.2700 0.2745 0.2600 0.2674 40,200 -0.00(-1.18%)
Dec 12, 2019 0.2600 0.2800 0.2600 0.2706 55,620 +0.01(+4.97%)
Dec 11, 2019 0.2568 0.2700 0.2510 0.2578 102,251 +0.01(+3.12%)
Dec 10, 2019 0.2696 0.2800 0.2500 0.2500 98,602 -0.03(-10.71%)
Dec 09, 2019 0.2520 0.2970 0.2450 0.2800 110,358 +0.02(+7.69%)
Dec 06, 2019 0.2481 0.2653 0.2350 0.2600 30,800 +0.00(+0.00%)
Dec 05, 2019 0.2679 0.2679 0.2523 0.2600 15,081 -0.01(-1.89%)
Dec 04, 2019 0.2500 0.2650 0.2500 0.2650 7,380 +0.01(+5.70%)
Dec 03, 2019 0.2450 0.2650 0.2400 0.2507 64,070 -0.01(-5.00%)
Dec 02, 2019 0.2605 0.2770 0.2550 0.2639 27,412 +0.00(+1.46%)
Nov 29, 2019 0.2650 0.2699 0.2500 0.2601 455,900 -0.00(-1.81%)
Nov 27, 2019 0.2656 0.2656 0.2425 0.2649 270,000 +0.00(+1.88%)
Nov 26, 2019 0.3088 0.3545 0.2000 0.2600 592,230 -0.07(-22.27%)
Nov 25, 2019 0.3500 0.3996 0.3250 0.3345 73,800 +0.00(+1.36%)
Nov 22, 2019 0.3380 0.3380 0.3070 0.3300 241,600 -0.01(-2.37%)
Nov 21, 2019 0.3337 0.3627 0.3200 0.3380 316,884 +0.00(+0.66%)
Nov 20, 2019 0.2939 0.3425 0.2939 0.3358 185,985 +0.04(+14.22%)
Nov 19, 2019 0.2000 0.3000 0.2000 0.2940 130,019 -0.01(-4.11%)
Nov 18, 2019 0.3416 0.3416 0.2883 0.3066 205,649 -0.03(-10.22%)
Nov 15, 2019 0.3581 0.3600 0.3270 0.3415 89,200 -0.02(-5.14%)
Nov 14, 2019 0.3900 0.4100 0.3000 0.3600 68,501 -0.03(-8.40%)
Nov 13, 2019 0.4100 0.4197 0.3000 0.3930 48,584 -0.01(-2.48%)
Nov 12, 2019 0.4100 0.4299 0.4000 0.4030 85,052 -0.02(-4.02%)
Nov 11, 2019 0.4100 0.4600 0.3982 0.4199 37,773 +0.01(+2.17%)
Nov 08, 2019 0.4301 0.4320 0.3980 0.4110 90,600 -0.00(-0.36%)
Nov 07, 2019 0.4123 0.4500 0.4000 0.4125 49,806 -0.04(-8.33%)
Nov 06, 2019 0.4309 0.4899 0.4100 0.4500 14,157 +0.01(+2.27%)
Nov 05, 2019 0.4550 0.5000 0.4100 0.4400 66,272 -0.01(-2.72%)
Nov 04, 2019 0.5337 0.5500 0.4440 0.4523 108,423 -0.00(-0.35%)
Nov 01, 2019 0.4539 0.4539 0.4306 0.4539 14,100 +0.01(+2.46%)
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%)
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.