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 (%)
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%)
Feb 01, 2019 0.5358 0.5786 0.4950 0.5500 128,800 +0.01(+2.12%)
Jan 31, 2019 0.5000 0.5499 0.4741 0.5386 64,295 +0.04(+9.03%)
Jan 30, 2019 0.4861 0.4998 0.4830 0.4940 80,087 +0.00(+0.82%)
Jan 29, 2019 0.4792 0.4925 0.4699 0.4900 53,932 +0.03(+5.65%)
Jan 28, 2019 0.4380 0.4951 0.4380 0.4638 153,148 +0.03(+7.11%)
Jan 25, 2019 0.4408 0.4430 0.4192 0.4330 28,100 -0.01(-2.89%)
Jan 24, 2019 0.4402 0.4553 0.4287 0.4459 33,022 +0.01(+1.76%)
Jan 23, 2019 0.5399 0.5399 0.4130 0.4382 28,513 +0.00(+0.39%)
Jan 22, 2019 0.4438 0.4479 0.4100 0.4365 30,408 -0.01(-2.31%)
Jan 18, 2019 0.4639 0.4639 0.4430 0.4468 13,000 -0.01(-3.02%)
Jan 17, 2019 0.4602 0.4640 0.4418 0.4607 7,332 -0.01(-1.98%)
Jan 16, 2019 0.4698 0.4700 0.4425 0.4700 13,150 +0.01(+2.84%)
Jan 15, 2019 0.4733 0.4811 0.4546 0.4570 34,872 +0.00(+0.26%)
Jan 14, 2019 0.4766 0.4799 0.4558 0.4558 27,399 -0.02(-3.62%)
Jan 11, 2019 0.4652 0.5500 0.4614 0.4729 16,300 +0.04(+9.19%)
Jan 10, 2019 0.4561 0.4561 0.4288 0.4331 8,760 -0.01(-2.08%)
Jan 09, 2019 0.4474 0.4474 0.4400 0.4423 126,295 +0.00(+0.52%)
Jan 08, 2019 0.4468 0.4470 0.4263 0.4400 24,750 -0.00(-0.50%)
Jan 07, 2019 0.4422 0.4422 0.4422 0.4422 4,040 +0.00(+0.00%)
Jan 04, 2019 0.4156 0.4500 0.4079 0.4422 28,900 +0.01(+1.45%)
Jan 03, 2019 0.4381 0.4381 0.4251 0.4359 15,680 -0.00(-0.93%)
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.