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 (%)
Jun 28, 2019 0.6373 0.6387 0.6100 0.6194 29,200 -0.00(-0.26%)
Jun 27, 2019 0.6300 0.6300 0.5900 0.6210 66,566 +0.02(+3.81%)
Jun 26, 2019 0.5800 0.6156 0.5800 0.5982 46,765 +0.02(+2.96%)
Jun 25, 2019 0.6100 0.6200 0.5800 0.5810 72,309 -0.04(-6.32%)
Jun 24, 2019 0.6810 0.6810 0.6000 0.6202 123,865 -0.02(-3.31%)
Jun 21, 2019 0.6250 0.6700 0.6159 0.6414 94,700 +0.00(+0.22%)
Jun 20, 2019 0.6015 0.6900 0.5900 0.6400 181,903 +0.05(+7.64%)
Jun 19, 2019 0.6040 0.6200 0.5820 0.5946 73,893 -0.06(-8.49%)
Jun 18, 2019 0.6284 0.6540 0.5850 0.6498 495,734 -0.00(-0.64%)
Jun 17, 2019 0.6583 0.6747 0.6400 0.6540 157,586 -0.02(-2.97%)
Jun 14, 2019 0.6650 0.6800 0.6422 0.6740 306,500 +0.01(+1.64%)
Jun 13, 2019 0.6774 0.6799 0.6500 0.6631 156,879 -0.01(-2.20%)
Jun 12, 2019 0.6600 0.7140 0.6529 0.6780 169,960 -0.04(-5.03%)
Jun 11, 2019 0.6950 0.7140 0.6510 0.7139 53,267 +0.02(+2.72%)
Jun 10, 2019 0.6940 0.7140 0.6375 0.6950 163,879 +0.00(+0.14%)
Jun 07, 2019 0.6646 0.6940 0.6600 0.6940 98,700 +0.03(+4.46%)
Jun 06, 2019 0.6813 0.6940 0.6450 0.6644 68,439 -0.01(-0.85%)
Jun 05, 2019 0.6775 0.7010 0.6690 0.6701 102,937 -0.01(-2.05%)
Jun 04, 2019 0.6747 0.6990 0.6500 0.6841 96,556 -0.01(-0.78%)
Jun 03, 2019 0.7242 0.7700 0.6600 0.6895 167,862 -0.05(-6.57%)
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%)
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.