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 (%)
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.
 
 
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.