Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 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%)
Oct 01, 2019 0.4573 0.4800 0.3150 0.3450 410,726 -0.12(-26.60%)
Sep 30, 2019 0.5389 0.5389 0.4630 0.4700 89,439 -0.03(-6.00%)
Sep 27, 2019 0.5231 0.5500 0.5000 0.5000 75,500 -0.02(-3.47%)
Sep 26, 2019 0.5400 0.5410 0.5000 0.5180 164,180 -0.01(-1.33%)
Sep 25, 2019 0.5590 0.5699 0.5000 0.5250 83,131 -0.03(-6.08%)
Sep 24, 2019 0.5790 0.5907 0.5500 0.5590 60,321 -0.02(-3.29%)
Sep 23, 2019 0.5838 0.5918 0.5600 0.5780 51,456 -0.02(-3.51%)
Sep 20, 2019 0.6000 0.6000 0.5800 0.5990 46,100 -0.00(-0.08%)
Sep 19, 2019 0.5500 0.6097 0.5500 0.5995 16,195 +0.01(+1.30%)
Sep 18, 2019 0.5970 0.6097 0.5918 0.5918 3,250 -0.00(-0.39%)
Sep 17, 2019 0.6350 0.6350 0.5600 0.5941 15,023 -0.02(-2.59%)
Sep 16, 2019 0.6122 0.6295 0.5500 0.6099 10,941 -0.00(-0.38%)
Sep 13, 2019 0.5950 0.6295 0.5800 0.6122 16,600 +0.03(+5.46%)
Sep 12, 2019 0.5850 0.6000 0.5800 0.5805 62,913 -0.01(-1.61%)
Sep 11, 2019 0.5740 0.6025 0.5600 0.5900 83,959 -0.01(-1.67%)
Sep 10, 2019 0.6000 0.6100 0.5917 0.6000 65,009 -0.01(-0.94%)
Sep 09, 2019 0.6000 0.6123 0.6000 0.6057 16,042 +0.00(+0.17%)
Sep 06, 2019 0.6014 0.6300 0.5900 0.6047 118,100 -0.01(-0.87%)
Sep 05, 2019 0.6200 0.6200 0.5920 0.6100 461,017 +0.00(+0.00%)
Sep 04, 2019 0.6048 0.6100 0.5950 0.6100 312,889 +0.02(+2.52%)
Sep 03, 2019 0.6140 0.6184 0.5941 0.5950 23,753 -0.02(-3.09%)
Aug 30, 2019 0.6080 0.6140 0.5900 0.6140 8,100 +0.01(+0.82%)
Aug 29, 2019 0.6175 0.6300 0.5800 0.6090 37,152 -0.01(-1.77%)
Aug 28, 2019 0.5700 0.6290 0.5500 0.6200 558,161 +0.07(+13.68%)
Aug 27, 2019 0.6000 0.6099 0.5453 0.5454 114,653 -0.06(-9.87%)
Aug 26, 2019 0.6032 0.6199 0.6000 0.6051 47,162 +0.01(+0.85%)
Aug 23, 2019 0.6000 0.6200 0.6000 0.6000 43,100 -0.03(-4.75%)
Aug 22, 2019 0.6050 0.6300 0.6038 0.6299 40,971 +0.02(+2.44%)
Aug 21, 2019 0.6115 0.6189 0.5950 0.6149 220,024 -0.01(-0.82%)
Aug 20, 2019 0.6431 0.6500 0.6100 0.6200 91,162 -0.05(-7.45%)
Aug 19, 2019 0.6370 0.6699 0.6250 0.6699 28,694 +0.03(+4.93%)
Aug 16, 2019 0.6351 0.6522 0.6200 0.6384 23,800 +0.01(+1.49%)
Aug 15, 2019 0.7000 0.7324 0.6200 0.6290 610,004 -0.07(-10.62%)
Aug 14, 2019 0.7440 0.7440 0.6800 0.7037 125,584 -0.03(-3.60%)
Aug 13, 2019 0.6604 0.7400 0.6598 0.7300 144,477 +0.07(+10.27%)
Aug 12, 2019 0.6600 0.6700 0.6380 0.6620 82,683 +0.01(+0.93%)
Aug 09, 2019 0.6531 0.7100 0.6280 0.6559 152,900 +0.02(+2.48%)
Aug 08, 2019 0.6300 0.6400 0.6074 0.6400 63,795 +0.01(+1.60%)
Aug 07, 2019 0.6300 0.6300 0.5973 0.6299 20,591 +0.02(+4.12%)
Aug 06, 2019 0.6075 0.6234 0.6050 0.6050 36,696 +0.00(+0.50%)
Aug 05, 2019 0.7140 0.7140 0.6010 0.6020 84,416 -0.02(-3.63%)
Aug 02, 2019 0.6300 0.6410 0.6100 0.6247 43,900 +0.01(+0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.