Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.7584
0.7700
0.7100
0.7380
218,000
-0.02(-2.84%)
May 30, 2019
0.7500
0.7700
0.7100
0.7596
185,907
+0.02(+2.65%)
May 29, 2019
0.7500
0.8031
0.7100
0.7400
114,565
-0.01(-1.33%)
May 28, 2019
0.8100
0.8200
0.7500
0.7500
171,671
-0.06(-7.41%)
May 24, 2019
0.8160
0.8322
0.8050
0.8100
106,400
+0.02(+2.52%)
May 23, 2019
0.8025
0.8300
0.7750
0.7901
555,990
-0.04(-4.65%)
May 22, 2019
0.9069
0.9140
0.8066
0.8286
207,658
-0.03(-3.63%)
May 21, 2019
1.050
1.090
0.8598
0.8598
811,156
-0.14(-14.01%)
May 20, 2019
0.8300
1.190
0.8300
0.9999
997,214
+0.24(+32.26%)
May 17, 2019
0.7544
0.7999
0.7376
0.7560
69,900
+0.01(+0.91%)
May 16, 2019
0.7600
0.8700
0.7468
0.7492
100,112
-0.01(-0.82%)
May 15, 2019
0.7827
0.7992
0.7410
0.7554
71,661
-0.01(-1.90%)
May 14, 2019
0.7843
0.8150
0.7610
0.7700
31,996
+0.00(+0.00%)
May 13, 2019
0.8138
0.8182
0.7603
0.7700
62,240
-0.06(-6.68%)
May 10, 2019
0.8299
0.8299
0.7922
0.8251
126,600
+0.01(+1.24%)
May 09, 2019
0.8364
0.8364
0.7900
0.8150
93,300
-0.01(-1.49%)
May 08, 2019
0.8600
0.8600
0.8200
0.8273
61,405
-0.01(-1.15%)
May 07, 2019
0.8553
0.9300
0.8000
0.8369
188,743
-0.02(-2.69%)
May 06, 2019
0.7583
0.8990
0.7390
0.8600
141,541
+0.04(+4.88%)
May 03, 2019
0.6900
0.8600
0.6900
0.8200
322,700
+0.13(+19.67%)
May 02, 2019
0.7100
0.7399
0.6701
0.6852
73,686
-0.03(-3.83%)
May 01, 2019
0.6588
0.7800
0.6500
0.7125
107,113
+0.04(+6.36%)
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%)
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
.