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 (%)
Sep 02, 2021 0.0580 0.0580 0.0580 0 +0.00(+4.88%)
Sep 01, 2021 0.0675 0.0675 0.0537 0.0553 58,544 -0.01(-12.22%)
Aug 31, 2021 0.0648 0.0648 0.0582 0.0630 49,240 -0.00(-2.78%)
Aug 30, 2021 0.0610 0.0648 0.0544 0.0648 123,510 +0.01(+11.34%)
Aug 27, 2021 0.0655 0.0655 0.0550 0.0582 42,225 -0.01(-9.63%)
Aug 26, 2021 0.0583 0.0644 0.0221 0.0644 27,752 +0.00(+3.87%)
Aug 25, 2021 0.0620 0.0620 0.0620 0.0620 2,800 +0.00(+0.00%)
Aug 24, 2021 0.0647 0.0650 0.0596 0.0620 114,115 -0.00(-4.62%)
Aug 23, 2021 0.0657 0.0657 0.0650 0.0650 19,193 +0.01(+8.88%)
Aug 20, 2021 0.0750 0.0750 0.0596 0.0597 153,500 -0.02(-20.40%)
Aug 19, 2021 0.0800 0.0850 0.0750 0.0750 48,600 -0.00(-3.35%)
Aug 18, 2021 0.0777 0.0805 0.0776 0.0776 7,155 -0.01(-6.51%)
Aug 17, 2021 0.0848 0.0848 0.0516 0.0830 5,096 +0.00(+1.47%)
Aug 16, 2021 0.0870 0.0893 0.0800 0.0818 31,345 -0.00(-2.50%)
Aug 13, 2021 0.0900 0.0900 0.0839 0.0839 26,226 -0.01(-10.46%)
Aug 12, 2021 0.0900 0.0937 0.0900 0.0937 6,975 +0.00(+4.11%)
Aug 11, 2021 0.0900 0.0902 0.0879 0.0900 13,600 +0.00(+0.00%)
Aug 10, 2021 0.0999 0.1000 0.0900 0.0900 21,200 +0.00(+0.00%)
Aug 09, 2021 0.0900 0.0900 0.0900 0.0900 1,020 +0.00(+0.00%)
Aug 06, 2021 0.1000 0.1000 0.0900 0.0900 13,840 -0.01(-8.16%)
Aug 05, 2021 0.0900 0.0981 0.0900 0.0980 20,373 +0.00(+1.34%)
Aug 04, 2021 0.0900 0.0967 0.0859 0.0967 36,453 +0.00(+0.73%)
Aug 03, 2021 0.0982 0.1000 0.0901 0.0960 33,224 -0.02(-18.58%)
Aug 02, 2021 0.1150 0.1180 0.0901 0.1179 34,918 +0.03(+30.56%)
Jul 30, 2021 0.0987 0.0987 0.0903 0.0903 4,100 -0.00(-4.44%)
Jul 29, 2021 0.0455 0.1030 0.0455 0.0945 22,765 -0.01(-5.50%)
Jul 28, 2021 0.1000 0.1045 0.0924 0.1000 6,984 +0.01(+11.11%)
Jul 27, 2021 0.1000 0.1000 0.0900 0.0900 11,205 -0.00(-1.21%)
Jul 26, 2021 0.1020 0.1053 0.0900 0.0911 15,392 -0.00(-2.57%)
Jul 23, 2021 0.0936 0.1600 0.0935 0.0935 33,328 -0.00(-4.20%)
Jul 22, 2021 0.1059 0.1059 0.0976 0.0976 20,401 -0.01(-11.03%)
Jul 21, 2021 0.1091 0.1097 0.1091 0.1097 10,897 +0.00(+0.55%)
Jul 20, 2021 0.1045 0.1400 0.0963 0.1091 7,854 +0.01(+13.53%)
Jul 19, 2021 0.0981 0.1046 0.0959 0.0961 29,112 -0.01(-5.78%)
Jul 16, 2021 0.1100 0.1100 0.1020 0.1020 4,962 -0.01(-6.42%)
Jul 15, 2021 0.1051 0.1100 0.1020 0.1090 13,129 -0.00(-1.00%)
Jul 14, 2021 0.1146 0.1146 0.1100 0.1101 271,270 -0.01(-8.17%)
Jul 13, 2021 0.1199 0.1199 0.1199 0.1199 4,305 -0.00(-2.44%)
Jul 12, 2021 0.1250 0.1298 0.1133 0.1229 20,240 -0.00(-2.15%)
Jul 09, 2021 0.1155 0.1400 0.1113 0.1256 8,323 +0.01(+4.75%)
Jul 08, 2021 0.1194 0.1222 0.1194 0.1199 22,795 -0.00(-1.64%)
Jul 07, 2021 0.1219 0.1250 0.1200 0.1219 23,304 -0.01(-5.14%)
Jul 06, 2021 0.1330 0.1330 0.1226 0.1285 14,220 -0.00(-1.91%)
Jul 02, 2021 0.1395 0.1594 0.1265 0.1310 53,475 -0.01(-6.43%)
Jul 01, 2021 0.1231 0.1425 0.1230 0.1400 77,068 +0.00(+0.14%)
Jun 30, 2021 0.1293 0.1398 0.1250 0.1398 32,928 +0.01(+9.65%)
Jun 29, 2021 0.1275 0.1334 0.1275 0.1275 4,830 -0.01(-7.47%)
Jun 28, 2021 0.1384 0.1450 0.1378 0.1378 32,353 -0.00(-0.43%)
Jun 25, 2021 0.1400 0.1400 0.1340 0.1384 37,047 +0.00(+2.37%)
Jun 24, 2021 0.1421 0.1421 0.1300 0.1352 12,600 -0.00(-2.10%)
Jun 23, 2021 0.1328 0.1521 0.1320 0.1381 40,020 +0.01(+6.39%)
Jun 22, 2021 0.1300 0.1330 0.1267 0.1298 30,622 -0.00(-0.76%)
Jun 21, 2021 0.1358 0.1360 0.1291 0.1308 33,558 -0.00(-3.40%)
Jun 18, 2021 0.1341 0.1397 0.1298 0.1354 16,416 +0.00(+0.97%)
Jun 17, 2021 0.1450 0.1500 0.1330 0.1341 29,896 -0.00(-0.37%)
Jun 16, 2021 0.1590 0.1590 0.1314 0.1346 31,889 -0.01(-8.00%)
Jun 15, 2021 0.1151 0.1600 0.1151 0.1463 9,510 +0.00(+3.39%)
Jun 14, 2021 0.1510 0.1512 0.1200 0.1415 245,463 -0.01(-6.29%)
Jun 11, 2021 0.1600 0.1600 0.1450 0.1510 4,632 +0.01(+4.43%)
Jun 10, 2021 0.1578 0.1578 0.1446 0.1446 54,501 -0.01(-6.95%)
Jun 09, 2021 0.1500 0.1625 0.1498 0.1554 218,929 +0.00(+2.85%)
Jun 08, 2021 0.1530 0.1572 0.1487 0.1511 53,055 +0.00(+0.00%)
Jun 07, 2021 0.1510 0.1511 0.1495 0.1511 123,951 +0.00(+1.41%)
Jun 04, 2021 0.1600 0.1600 0.1490 0.1490 48,175 -0.00(-1.32%)
Jun 03, 2021 0.1600 0.1600 0.1479 0.1510 69,790 -0.00(-1.95%)
Jun 02, 2021 0.1492 0.1577 0.1443 0.1540 329,871 +0.00(+2.12%)
Jun 01, 2021 0.1514 0.3000 0.1420 0.1508 166,836 -0.00(-0.79%)
May 28, 2021 0.1441 0.1599 0.1432 0.1520 224,667 +0.01(+8.57%)
May 27, 2021 0.1416 0.1450 0.1220 0.1400 284,116 -0.00(-0.71%)
May 26, 2021 0.1100 0.1410 0.1100 0.1410 52,590 +0.01(+11.11%)
May 25, 2021 0.1290 0.1355 0.1201 0.1269 78,997 -0.00(-1.63%)
May 24, 2021 0.1220 0.1400 0.1220 0.1290 14,292 +0.01(+4.88%)
May 21, 2021 0.1300 0.1311 0.1224 0.1230 52,066 -0.01(-5.31%)
May 20, 2021 0.1266 0.1299 0.1201 0.1299 540 -0.00(-0.08%)
May 19, 2021 0.1218 0.1300 0.1173 0.1300 44,497 +0.00(+0.00%)
May 18, 2021 0.1371 0.1590 0.1260 0.1300 70,140 -0.01(-6.34%)
May 17, 2021 0.1500 0.1502 0.1100 0.1388 344,461 -0.00(-0.79%)
May 14, 2021 0.1272 0.1399 0.1250 0.1399 28,887 +0.01(+4.25%)
May 13, 2021 0.1300 0.1401 0.1208 0.1342 64,251 +0.00(+1.74%)
May 12, 2021 0.1372 0.1410 0.1319 0.1319 9,264 -0.01(-5.79%)
May 11, 2021 0.1400 0.1400 0.1296 0.1400 28,200 +0.01(+3.70%)
May 10, 2021 0.1519 0.1519 0.1325 0.1350 36,475 -0.01(-10.00%)
May 07, 2021 0.1500 0.1524 0.1447 0.1500 58,590 +0.01(+6.61%)
May 06, 2021 0.1406 0.1407 0.1406 0.1407 7,515 -0.01(-4.93%)
May 05, 2021 0.1379 0.1491 0.1379 0.1480 37,945 +0.02(+12.55%)
May 04, 2021 0.1385 0.1385 0.1312 0.1315 40,652 -0.01(-5.05%)
May 03, 2021 0.1434 0.1464 0.1385 0.1385 128,660 +0.01(+6.62%)
Apr 30, 2021 0.1333 0.1530 0.1299 0.1299 10,900 -0.01(-3.78%)
Apr 29, 2021 0.1392 0.1399 0.1280 0.1350 77,160 +0.00(+0.90%)
Apr 28, 2021 0.1345 0.1364 0.1213 0.1338 94,813 +0.01(+7.13%)
Apr 27, 2021 0.1228 0.1270 0.1200 0.1249 213,590 +0.00(+1.71%)
Apr 26, 2021 0.1225 0.1287 0.1170 0.1228 227,053 +0.00(+0.57%)
Apr 23, 2021 0.1141 0.1320 0.1100 0.1221 162,800 +0.01(+10.60%)
Apr 22, 2021 0.1304 0.1304 0.1097 0.1104 37,950 -0.00(-1.43%)
Apr 21, 2021 0.1175 0.1211 0.1120 0.1120 61,006 -0.00(-4.19%)
Apr 20, 2021 0.1328 0.1400 0.1090 0.1169 305,735 -0.01(-6.48%)
Apr 19, 2021 0.1280 0.1398 0.1172 0.1250 26,610 -0.01(-4.21%)
Apr 16, 2021 0.1292 0.1400 0.1240 0.1305 326,600 -0.01(-3.69%)
Apr 15, 2021 0.1050 0.1649 0.1050 0.1355 105,953 -0.00(-3.21%)
Apr 14, 2021 0.1402 0.1500 0.1358 0.1400 329,489 -0.02(-12.23%)
Apr 13, 2021 0.1599 0.1610 0.1474 0.1595 57,520 -0.00(-0.25%)
Apr 12, 2021 0.1300 0.1604 0.1300 0.1599 30,129 -0.00(-0.25%)
Apr 09, 2021 0.1581 0.1603 0.1525 0.1603 216,700 +0.01(+3.42%)
Apr 08, 2021 0.1469 0.1551 0.1400 0.1550 164,060 +0.01(+5.73%)
Apr 07, 2021 0.1471 0.1500 0.1386 0.1466 136,897 -0.00(-0.34%)
Apr 06, 2021 0.1448 0.1476 0.1394 0.1471 21,215 +0.01(+3.52%)
Apr 05, 2021 0.1408 0.1421 0.1395 0.1421 63,188 +0.00(+0.92%)
Apr 01, 2021 0.1445 0.1500 0.1408 0.1408 76,800 -0.00(-2.36%)
Mar 31, 2021 0.1499 0.1500 0.1362 0.1442 238,166 -0.01(-3.87%)
Mar 30, 2021 0.1385 0.1500 0.1288 0.1500 200,690 +0.01(+11.11%)
Mar 29, 2021 0.1650 0.1700 0.1166 0.1350 1,082,279 -0.02(-15.62%)
Mar 26, 2021 0.1442 0.1600 0.1442 0.1600 144,600 +0.01(+4.44%)
Mar 25, 2021 0.1549 0.1649 0.1499 0.1532 180,692 +0.00(+0.13%)
Mar 24, 2021 0.1620 0.1989 0.1525 0.1530 51,716 -0.01(-7.22%)
Mar 23, 2021 0.1800 0.1800 0.1589 0.1649 43,105 -0.01(-6.15%)
Mar 22, 2021 0.1750 0.1759 0.1700 0.1757 54,320 -0.00(-2.33%)
Mar 19, 2021 0.1740 0.1799 0.1699 0.1799 137,900 +0.01(+3.21%)
Mar 18, 2021 0.1900 0.1900 0.1700 0.1743 81,994 -0.01(-5.78%)
Mar 17, 2021 0.1800 0.1900 0.1670 0.1850 94,566 +0.00(+0.38%)
Mar 16, 2021 0.1820 0.1999 0.1700 0.1843 306,194 +0.00(+2.39%)
Mar 15, 2021 0.2100 0.2130 0.1798 0.1800 621,803 -0.02(-8.16%)
Mar 12, 2021 0.2200 0.2500 0.1650 0.1960 882,800 -0.02(-10.87%)
Mar 11, 2021 0.2200 0.2300 0.1900 0.2199 131,261 +0.02(+8.86%)
Mar 10, 2021 0.2100 0.2350 0.1811 0.2020 101,699 -0.01(-2.51%)
Mar 09, 2021 0.1900 0.2113 0.1813 0.2072 185,995 -0.00(-1.94%)
Mar 08, 2021 0.1601 0.2113 0.1601 0.2113 23,250 +0.01(+4.35%)
Mar 05, 2021 0.1999 0.2100 0.1700 0.2025 173,200 +0.00(+1.30%)
Mar 04, 2021 0.2300 0.2400 0.1500 0.1999 602,564 -0.04(-16.71%)
Mar 03, 2021 0.2950 0.2950 0.2230 0.2400 62,074 +0.00(+1.01%)
Mar 02, 2021 0.2480 0.2800 0.2336 0.2376 395,823 -0.03(-12.00%)
Mar 01, 2021 0.2298 0.2743 0.2210 0.2700 208,856 +0.05(+22.56%)
Feb 26, 2021 0.2400 0.2548 0.2200 0.2203 207,900 -0.02(-6.65%)
Feb 25, 2021 0.2521 0.2614 0.2360 0.2360 122,713 -0.02(-8.03%)
Feb 24, 2021 0.2554 0.3000 0.2455 0.2566 58,497 +0.01(+4.73%)
Feb 23, 2021 0.2578 0.2750 0.2093 0.2450 230,913 -0.02(-7.55%)
Feb 22, 2021 0.2572 0.3000 0.2520 0.2650 50,297 +0.02(+6.00%)
Feb 19, 2021 0.2500 0.2800 0.2500 0.2500 70,500 -0.00(-0.40%)
Feb 18, 2021 0.2700 0.2729 0.2500 0.2510 73,393 -0.01(-4.56%)
Feb 17, 2021 0.2800 0.2800 0.2250 0.2630 196,472 -0.02(-6.07%)
Feb 16, 2021 0.2629 0.2800 0.2600 0.2800 96,466 +0.02(+7.69%)
Feb 12, 2021 0.2471 0.2721 0.2300 0.2600 152,300 +0.01(+4.00%)
Feb 11, 2021 0.3000 0.3170 0.2350 0.2500 825,449 -0.04(-15.25%)
Feb 10, 2021 0.3193 0.3550 0.2300 0.2950 768,659 -0.01(-1.67%)
Feb 09, 2021 0.2676 0.3000 0.2500 0.3000 840,435 +0.04(+17.65%)
Feb 08, 2021 0.2178 0.2675 0.2130 0.2550 888,667 +0.04(+18.60%)
Feb 05, 2021 0.2240 0.2240 0.2014 0.2150 335,400 +0.02(+10.26%)
Feb 04, 2021 0.1700 0.2200 0.1685 0.1950 993,790 +0.02(+14.64%)
Feb 03, 2021 0.1650 0.1761 0.1600 0.1701 229,250 +0.01(+6.31%)
Feb 02, 2021 0.1500 0.1600 0.1410 0.1600 141,831 +0.02(+13.07%)
Feb 01, 2021 0.1500 0.1500 0.1415 0.1415 18,732 -0.00(-2.21%)
Jan 29, 2021 0.1500 0.1502 0.1400 0.1447 106,200 +0.00(+2.26%)
Jan 28, 2021 0.1518 0.1518 0.1400 0.1415 47,246 -0.01(-7.15%)
Jan 27, 2021 0.1638 0.1680 0.1500 0.1524 174,753 -0.02(-11.40%)
Jan 26, 2021 0.1980 0.1980 0.1634 0.1720 23,094 -0.01(-3.59%)
Jan 25, 2021 0.1980 0.1980 0.1710 0.1784 80,570 +0.01(+5.56%)
Jan 22, 2021 0.1682 0.1900 0.1682 0.1690 14,500 -0.01(-6.11%)
Jan 21, 2021 0.1822 0.1900 0.1622 0.1800 76,510 -0.00(-1.64%)
Jan 20, 2021 0.2000 0.2000 0.1702 0.1830 85,578 -0.00(-1.40%)
Jan 19, 2021 0.1768 0.2000 0.1708 0.1856 518,063 -0.00(-0.22%)
Jan 15, 2021 0.1720 0.2100 0.1601 0.1860 433,000 +0.01(+8.14%)
Jan 14, 2021 0.1590 0.1880 0.1565 0.1720 279,857 +0.02(+12.79%)
Jan 13, 2021 0.1640 0.1640 0.1401 0.1525 69,260 -0.01(-4.69%)
Jan 12, 2021 0.1400 0.1625 0.1400 0.1600 342,159 +0.02(+13.64%)
Jan 11, 2021 0.1288 0.1409 0.1200 0.1408 300,170 +0.01(+8.47%)
Jan 08, 2021 0.1200 0.1350 0.1160 0.1298 244,600 +0.01(+8.17%)
Jan 07, 2021 0.1232 0.1232 0.1160 0.1200 106,315 -0.00(-2.52%)
Jan 06, 2021 0.1400 0.1400 0.1200 0.1231 291,767 +0.00(+1.74%)
Jan 05, 2021 0.1242 0.1300 0.1160 0.1210 144,269 +0.00(+0.83%)
Jan 04, 2021 0.1160 0.1349 0.1160 0.1200 65,507 +0.00(+2.83%)
Dec 31, 2020 0.1167 0.1167 0.1167 460,818 -0.00(-1.44%)
Dec 30, 2020 0.1198 0.1400 0.1010 0.1184 460,818 -0.01(-4.52%)
Dec 29, 2020 0.1080 0.1240 0.0900 0.1240 597,729 +0.01(+12.73%)
Dec 28, 2020 0.0810 0.1175 0.0810 0.1100 14,150 -0.00(-2.57%)
Dec 24, 2020 0.1100 0.1129 0.0962 0.1129 21,600 +0.00(+3.58%)
Dec 23, 2020 0.1076 0.1090 0.1076 0.1090 630 +0.00(+1.68%)
Dec 22, 2020 0.0996 0.1110 0.0810 0.1072 12,913 +0.00(+2.10%)
Dec 21, 2020 0.1080 0.1100 0.1050 0.1050 19,556 -0.00(-2.78%)
Dec 18, 2020 0.1160 0.1240 0.1080 0.1080 23,800 -0.01(-10.00%)
Dec 17, 2020 0.1400 0.1400 0.1100 0.1200 9,996 +0.00(+0.00%)
Dec 16, 2020 0.1214 0.1214 0.1080 0.1200 102,150 -0.00(-1.64%)
Dec 15, 2020 0.1197 0.1250 0.1085 0.1220 14,498 +0.01(+4.54%)
Dec 14, 2020 0.1556 0.1556 0.1167 0.1167 12,900 -0.00(-2.75%)
Dec 11, 2020 0.1239 0.1400 0.1200 0.1200 27,000 +0.00(+0.00%)
Dec 10, 2020 0.1200 0.1256 0.1150 0.1200 173,304 +0.00(+0.00%)
Dec 09, 2020 0.1200 0.1450 0.1200 0.1200 19,369 -0.00(-2.83%)
Dec 08, 2020 0.1450 0.1450 0.1200 0.1235 6,519 +0.00(+2.92%)
Dec 07, 2020 0.1200 0.1268 0.1200 0.1200 11,667 +0.00(+3.27%)
Dec 04, 2020 0.1300 0.1450 0.1162 0.1162 23,900 -0.02(-13.22%)
Dec 03, 2020 0.1300 0.1400 0.1152 0.1339 42,133 +0.01(+11.68%)
Dec 02, 2020 0.1392 0.1550 0.1199 0.1199 13,181 -0.01(-7.77%)
Dec 01, 2020 0.1299 0.1400 0.1245 0.1300 49,400 +0.01(+4.42%)
Nov 30, 2020 0.0800 0.1300 0.0800 0.1245 21,933 -0.01(-4.23%)
Nov 27, 2020 0.1258 0.1400 0.1258 0.1300 700 +0.00(+3.50%)
Nov 25, 2020 0.1102 0.1256 0.1102 0.1256 41,500 +0.00(+0.00%)
Nov 24, 2020 0.1138 0.1400 0.1108 0.1256 12,582 +0.01(+4.67%)
Nov 23, 2020 0.1226 0.1226 0.1102 0.1200 7,122 -0.00(-2.83%)
Nov 20, 2020 0.1102 0.1298 0.1102 0.1235 14,300 +0.01(+12.07%)
Nov 19, 2020 0.1094 0.1200 0.1094 0.1102 15,254 +0.00(+0.00%)
Nov 18, 2020 0.1260 0.1273 0.1102 0.1102 17,395 -0.03(-21.29%)
Nov 17, 2020 0.0800 0.1400 0.0800 0.1400 15,215 +0.02(+12.90%)
Nov 16, 2020 0.1400 0.1400 0.1238 0.1240 30,500 -0.00(-0.32%)
Nov 13, 2020 0.1199 0.1400 0.1100 0.1244 37,300 +0.01(+8.27%)
Nov 12, 2020 0.1000 0.1200 0.1000 0.1149 52,795 -0.02(-11.62%)
Nov 11, 2020 0.1200 0.1300 0.1134 0.1300 172,667 +0.01(+8.33%)
Nov 10, 2020 0.1000 0.1200 0.1000 0.1200 18,416 +0.00(+0.00%)
Nov 09, 2020 0.1351 0.1351 0.1000 0.1200 48,817 -0.01(-5.51%)
Nov 06, 2020 0.1099 0.1300 0.0820 0.1270 65,800 +0.01(+5.83%)
Nov 05, 2020 0.1200 0.1200 0.0811 0.1200 10,575 +0.01(+9.09%)
Nov 04, 2020 0.1225 0.1225 0.0700 0.1100 26,602 -0.01(-8.33%)
Nov 03, 2020 0.0500 0.1300 0.0500 0.1200 3,569 +0.00(+1.69%)
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.