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 (%)
Jan 31, 2020 0.2700 0.2700 0.2400 0.2499 48,000 -0.02(-6.96%)
Jan 30, 2020 0.2546 0.2686 0.2500 0.2686 110,653 +0.01(+3.27%)
Jan 29, 2020 0.2654 0.2700 0.2500 0.2601 19,357 -0.01(-3.24%)
Jan 28, 2020 0.2601 0.2700 0.2450 0.2688 48,908 +0.01(+3.38%)
Jan 27, 2020 0.2700 0.2700 0.2450 0.2600 15,630 -0.02(-6.81%)
Jan 24, 2020 0.2800 0.2924 0.2740 0.2790 44,400 -0.01(-3.79%)
Jan 23, 2020 0.3000 0.3000 0.2804 0.2900 33,520 +0.01(+5.38%)
Jan 22, 2020 0.2757 0.2862 0.2710 0.2752 21,204 -0.01(-4.34%)
Jan 21, 2020 0.2890 0.3400 0.2860 0.2877 41,356 +0.02(+6.56%)
Jan 17, 2020 0.2500 0.2800 0.2500 0.2700 90,300 +0.00(+0.00%)
Jan 16, 2020 0.2710 0.2890 0.2633 0.2700 168,966 +0.00(+0.04%)
Jan 15, 2020 0.2600 0.2772 0.2497 0.2699 233,231 +0.01(+3.81%)
Jan 14, 2020 0.2734 0.2890 0.2200 0.2600 271,530 -0.01(-4.80%)
Jan 13, 2020 0.2540 0.2889 0.2479 0.2731 85,852 -0.02(-5.50%)
Jan 10, 2020 0.2600 0.2890 0.2440 0.2890 17,700 +0.03(+9.89%)
Jan 09, 2020 0.2630 0.2630 0.2625 0.2630 13,264 +0.00(+1.27%)
Jan 08, 2020 0.2748 0.2889 0.2596 0.2597 52,198 -0.02(-6.88%)
Jan 07, 2020 0.2700 0.2789 0.2700 0.2789 35,458 +0.01(+3.30%)
Jan 06, 2020 0.2737 0.2772 0.2700 0.2700 68,678 -0.01(-3.57%)
Jan 03, 2020 0.2727 0.2949 0.2727 0.2800 20,000 +0.00(+0.00%)
Jan 02, 2020 0.3100 0.3100 0.2700 0.2800 48,712 -0.00(-0.04%)
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%)
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.