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 (%)
Apr 30, 2019 0.6860 0.7010 0.6600 0.6699 74,859 -0.02(-2.91%)
Apr 29, 2019 0.6961 0.7499 0.6405 0.6900 55,775 +0.01(+1.47%)
Apr 26, 2019 0.7000 0.7000 0.6800 0.6800 41,800 -0.02(-2.86%)
Apr 25, 2019 0.6777 0.8989 0.6777 0.7000 56,862 -0.00(-0.14%)
Apr 24, 2019 0.7040 0.7100 0.6900 0.7010 206,670 +0.00(+0.14%)
Apr 23, 2019 0.7600 0.7955 0.7000 0.7000 329,243 -0.06(-8.03%)
Apr 22, 2019 0.7850 0.7947 0.7449 0.7611 93,075 -0.02(-2.70%)
Apr 18, 2019 0.7360 0.8220 0.7000 0.7822 168,500 +0.07(+9.54%)
Apr 17, 2019 0.7000 0.7249 0.6570 0.7141 264,623 +0.03(+4.49%)
Apr 16, 2019 0.7400 0.7400 0.6630 0.6834 247,934 -0.06(-7.64%)
Apr 15, 2019 0.7309 0.7500 0.6411 0.7399 506,244 -0.01(-1.35%)
Apr 12, 2019 0.8239 0.8999 0.7380 0.7500 577,100 -0.06(-6.95%)
Apr 11, 2019 0.8704 0.8950 0.8060 0.8060 149,085 -0.04(-5.18%)
Apr 10, 2019 0.8300 0.8704 0.8300 0.8500 76,723 +0.01(+1.43%)
Apr 09, 2019 0.9377 0.9377 0.8100 0.8380 195,316 -0.09(-9.85%)
Apr 08, 2019 0.9559 0.9600 0.9100 0.9296 66,688 -0.02(-2.15%)
Apr 05, 2019 0.9598 1.010 0.9433 0.9500 51,500 -0.01(-1.07%)
Apr 04, 2019 0.9700 0.9712 0.9200 0.9603 140,153 -0.01(-1.51%)
Apr 03, 2019 1.010 1.010 0.9630 0.9750 52,853 -0.03(-2.51%)
Apr 02, 2019 1.002 1.011 0.9716 1.000 134,695 -0.01(-0.98%)
Apr 01, 2019 1.040 1.040 0.9989 1.010 82,524 -0.03(-2.88%)
Mar 29, 2019 0.9500 1.040 0.9500 1.040 67,000 +0.07(+7.59%)
Mar 28, 2019 1.030 1.030 0.9435 0.9666 86,845 -0.03(-3.34%)
Mar 27, 2019 1.050 1.090 0.9600 1.000 60,223 -0.03(-2.91%)
Mar 26, 2019 1.018 1.080 1.018 1.030 73,481 -0.00(-0.26%)
Mar 25, 2019 0.9425 1.060 0.9425 1.033 94,915 -0.05(-4.46%)
Mar 22, 2019 1.120 1.122 1.003 1.081 126,400 -0.03(-2.40%)
Mar 21, 2019 1.060 1.150 1.060 1.107 90,287 +0.03(+2.55%)
Mar 20, 2019 1.190 1.190 1.047 1.080 252,418 +0.00(+0.01%)
Mar 19, 2019 0.9599 1.083 0.9500 1.080 249,359 +0.11(+11.33%)
Mar 18, 2019 1.008 1.030 0.8731 0.9700 239,328 -0.06(-5.75%)
Mar 15, 2019 1.037 1.040 0.9847 1.029 125,900 +0.02(+1.93%)
Mar 14, 2019 0.9356 1.017 0.8973 1.010 340,699 +0.05(+5.18%)
Mar 13, 2019 1.104 1.150 0.9500 0.9600 433,183 -0.12(-11.11%)
Mar 12, 2019 1.087 1.210 0.9500 1.080 346,606 -0.12(-10.00%)
Mar 11, 2019 1.137 1.300 1.110 1.200 371,811 +0.05(+4.35%)
Mar 08, 2019 1.077 1.200 1.046 1.150 312,200 +0.08(+7.48%)
Mar 07, 2019 0.9656 1.120 0.9500 1.070 282,255 +0.12(+12.63%)
Mar 06, 2019 1.020 1.080 0.8967 0.9500 263,529 -0.02(-1.89%)
Mar 05, 2019 0.9200 1.030 0.9000 0.9683 382,019 +0.04(+4.57%)
Mar 04, 2019 0.8800 1.085 0.7900 0.9260 428,208 +0.14(+17.51%)
Mar 01, 2019 0.7650 0.8144 0.7650 0.7880 131,000 -0.02(-1.92%)
Feb 28, 2019 0.8078 0.8200 0.7800 0.8034 89,578 -0.02(-2.81%)
Feb 27, 2019 0.8405 0.8429 0.7350 0.8266 364,693 +0.03(+3.32%)
Feb 26, 2019 0.7100 0.9900 0.7000 0.8000 587,836 +0.10(+13.96%)
Feb 25, 2019 0.7090 0.7700 0.6550 0.7020 212,229 +0.01(+1.74%)
Feb 22, 2019 0.6400 0.7000 0.6225 0.6900 206,200 +0.07(+11.29%)
Feb 21, 2019 0.6280 0.6498 0.6000 0.6200 65,769 -0.03(-4.59%)
Feb 20, 2019 0.6340 0.6498 0.6100 0.6498 59,972 +0.03(+4.81%)
Feb 19, 2019 0.6140 1.000 0.6000 0.6200 325,020 +0.01(+1.09%)
Feb 15, 2019 0.6520 0.6540 0.5977 0.6133 18,500 +0.01(+2.44%)
Feb 14, 2019 0.5876 0.6043 0.5700 0.5987 18,597 -0.00(-0.22%)
Feb 13, 2019 0.5907 0.6540 0.5907 0.6000 85,395 +0.01(+1.69%)
Feb 12, 2019 0.5527 0.6000 0.5510 0.5900 60,535 +0.02(+3.89%)
Feb 11, 2019 0.6267 0.7499 0.5658 0.5679 98,949 -0.04(-7.27%)
Feb 08, 2019 0.5770 0.6500 0.5678 0.6124 95,900 +0.04(+7.61%)
Feb 07, 2019 0.5373 0.5691 0.5373 0.5691 31,856 +0.03(+5.43%)
Feb 06, 2019 0.5349 0.5403 0.5100 0.5398 27,605 +0.01(+1.85%)
Feb 05, 2019 0.5566 0.5600 0.5223 0.5300 30,843 -0.02(-3.11%)
Feb 04, 2019 0.5541 0.5600 0.5300 0.5470 195,426 -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.