Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

48North Cannabis Corp (TSV: NRTH )

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 (%)
Feb 28, 2019 1.060 1.060 1.020 1.050 389,769 -0.03(-2.78%)
Feb 27, 2019 1.100 1.100 0.9600 1.080 1,733,623 +0.02(+1.89%)
Feb 26, 2019 0.9800 1.120 0.9800 1.060 3,709,088 +0.13(+13.98%)
Feb 25, 2019 0.9300 0.9400 0.8800 0.9300 1,218,945 +0.02(+2.20%)
Feb 22, 2019 0.8400 0.9200 0.8200 0.9100 1,747,225 +0.07(+8.33%)
Feb 21, 2019 0.8200 0.8400 0.8100 0.8400 225,589 +0.03(+3.70%)
Feb 20, 2019 0.8200 0.8400 0.8000 0.8100 298,707 -0.01(-1.22%)
Feb 19, 2019 0.8200 0.8400 0.8000 0.8200 988,645 +0.03(+3.80%)
Feb 15, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Feb 14, 2019 0.7800 0.7900 0.7600 0.7900 219,713 +0.00(+0.00%)
Feb 13, 2019 0.7800 0.8100 0.7700 0.7900 422,692 +0.00(+0.00%)
Feb 12, 2019 0.7300 0.7900 0.7200 0.7900 653,036 +0.05(+6.76%)
Feb 11, 2019 0.8300 0.8400 0.7400 0.7400 844,575 -0.10(-11.90%)
Feb 08, 2019 0.7600 0.8400 0.7500 0.8400 1,466,541 +0.09(+12.00%)
Feb 07, 2019 0.7100 0.7600 0.7000 0.7500 961,349 +0.03(+4.17%)
Feb 06, 2019 0.7100 0.7200 0.6900 0.7200 189,479 +0.01(+1.41%)
Feb 05, 2019 0.7000 0.7300 0.6700 0.7100 280,263 +0.00(+0.00%)
Feb 04, 2019 0.7100 0.7300 0.7000 0.7100 708,027 -0.01(-1.39%)
Feb 01, 2019 0.6900 0.7200 0.6500 0.7200 714,103 +0.03(+4.35%)
Jan 31, 2019 0.6400 0.7300 0.6400 0.6900 793,536 +0.04(+6.15%)
Jan 30, 2019 0.6400 0.6500 0.6300 0.6500 190,328 +0.00(+0.00%)
Jan 29, 2019 0.6400 0.6500 0.6200 0.6500 545,430 +0.00(+0.00%)
Jan 28, 2019 0.6000 0.6700 0.5800 0.6500 1,416,661 +0.08(+14.04%)
Jan 25, 2019 0.6000 0.6000 0.5500 0.5700 449,476 -0.02(-3.39%)
Jan 24, 2019 0.5800 0.5900 0.5800 0.5900 195,002 +0.00(+0.00%)
Jan 23, 2019 0.5800 0.5900 0.5700 0.5900 78,490 +0.02(+3.51%)
Jan 22, 2019 0.5900 0.5900 0.5500 0.5700 222,267 -0.02(-3.39%)
Jan 21, 2019 0.6000 0.6000 0.5800 0.5900 124,363 +0.01(+1.72%)
Jan 18, 2019 0.6100 0.6100 0.5800 0.5800 157,307 -0.02(-3.33%)
Jan 17, 2019 0.6100 0.6100 0.5900 0.6000 117,078 +0.00(+0.00%)
Jan 16, 2019 0.6200 0.6200 0.5900 0.6000 118,373 +0.00(+0.00%)
Jan 15, 2019 0.6300 0.6300 0.6000 0.6000 309,751 -0.02(-2.44%)
Jan 14, 2019 0.6300 0.6400 0.6100 0.6150 343,518 +0.01(+0.82%)
Jan 11, 2019 0.5900 0.6600 0.5900 0.6100 757,435 +0.01(+1.67%)
Jan 10, 2019 0.6000 0.6000 0.5700 0.6000 176,499 +0.00(+0.00%)
Jan 09, 2019 0.6000 0.6000 0.5800 0.6000 216,009 +0.02(+3.45%)
Jan 08, 2019 0.5900 0.6000 0.5700 0.5800 164,625 +0.00(+0.00%)
Jan 07, 2019 0.5900 0.6200 0.5700 0.5800 258,448 +0.00(+0.00%)
Jan 04, 2019 0.5900 0.5900 0.5600 0.5800 67,329 +0.01(+1.75%)
Jan 03, 2019 0.6000 0.6000 0.5700 0.5700 177,493 -0.04(-6.56%)
Jan 02, 2019 0.6200 0.6200 0.5700 0.6100 208,936 -0.01(-1.61%)
Dec 31, 2018 0.6200 0.6200 0.6200 0 +0.07(+12.73%)
Dec 28, 2018 0.5400 0.5800 0.5100 0.5500 222,852 +0.03(+5.77%)
Dec 27, 2018 0.5500 0.5500 0.5200 0.5200 97,584 -0.01(-1.89%)
Dec 24, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Dec 21, 2018 0.5400 0.5600 0.5100 0.5100 181,011 -0.04(-7.27%)
Dec 20, 2018 0.5400 0.5500 0.5200 0.5500 78,007 +0.01(+1.85%)
Dec 19, 2018 0.5500 0.5500 0.5200 0.5400 109,297 -0.01(-1.82%)
Dec 18, 2018 0.5400 0.5700 0.5300 0.5500 313,988 +0.03(+5.77%)
Dec 17, 2018 0.6200 0.6200 0.5200 0.5200 462,053 -0.09(-14.75%)
Dec 14, 2018 0.6300 0.6800 0.6100 0.6100 93,695 -0.02(-3.17%)
Dec 13, 2018 0.6700 0.6900 0.6200 0.6300 361,248 -0.04(-5.97%)
Dec 12, 2018 0.7000 0.7100 0.6700 0.6700 192,061 -0.04(-5.63%)
Dec 11, 2018 0.7000 0.7100 0.6900 0.7100 525,688 +0.00(+0.00%)
Dec 10, 2018 0.7200 0.7400 0.6900 0.7100 839,829 +0.01(+1.43%)
Dec 07, 2018 0.7100 0.7300 0.6900 0.7000 1,039,682 +0.02(+2.94%)
Dec 06, 2018 0.6600 0.7000 0.6300 0.6800 943,402 +0.02(+3.03%)
Dec 05, 2018 0.6300 0.6800 0.5900 0.6600 1,171,367 +0.04(+6.45%)
Dec 04, 2018 0.6100 0.6700 0.6000 0.6200 1,427,355 +0.05(+8.77%)
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.