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 (%)
Jul 31, 2019 0.8700 0.8900 0.8200 0.8200 839,682 -0.03(-3.53%)
Jul 30, 2019 0.8100 0.8900 0.8000 0.8500 974,756 +0.04(+4.94%)
Jul 29, 2019 0.8000 0.8200 0.8000 0.8100 130,831 +0.01(+1.25%)
Jul 26, 2019 0.8100 0.8100 0.8000 0.8000 74,278 -0.01(-1.23%)
Jul 25, 2019 0.8000 0.8100 0.7900 0.8100 216,216 +0.00(+0.00%)
Jul 24, 2019 0.8100 0.8100 0.7900 0.8100 206,096 +0.01(+1.25%)
Jul 23, 2019 0.8000 0.8200 0.8000 0.8000 116,909 +0.00(+0.00%)
Jul 22, 2019 0.8200 0.8200 0.7900 0.8000 307,095 +0.00(+0.00%)
Jul 19, 2019 0.8300 0.8300 0.8000 0.8000 290,210 -0.02(-2.44%)
Jul 18, 2019 0.8300 0.8400 0.7900 0.8200 704,611 -0.03(-3.53%)
Jul 17, 2019 0.8200 0.8500 0.8000 0.8500 686,093 +0.04(+4.94%)
Jul 16, 2019 0.8100 0.8200 0.8000 0.8100 76,410 +0.00(+0.00%)
Jul 15, 2019 0.8100 0.8500 0.8100 0.8100 243,843 +0.00(+0.00%)
Jul 12, 2019 0.8400 0.8400 0.8100 0.8100 245,877 -0.04(-4.71%)
Jul 11, 2019 0.8000 0.8500 0.8000 0.8500 448,195 +0.05(+6.25%)
Jul 10, 2019 0.8100 0.8100 0.7800 0.8000 404,572 -0.01(-1.23%)
Jul 09, 2019 0.8300 0.8300 0.7900 0.8100 532,006 -0.01(-1.22%)
Jul 08, 2019 0.8500 0.8500 0.8200 0.8200 253,929 -0.02(-2.38%)
Jul 05, 2019 0.8600 0.8600 0.8400 0.8400 215,170 -0.03(-3.45%)
Jul 04, 2019 0.8500 0.8700 0.8400 0.8700 196,464 +0.03(+3.57%)
Jul 03, 2019 0.8200 0.8800 0.8200 0.8400 352,742 +0.00(+0.00%)
Jul 02, 2019 0.8200 0.8500 0.8000 0.8400 386,936 +0.03(+3.70%)
Jun 28, 2019 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Jun 27, 2019 0.8000 0.8300 0.7950 0.8200 569,216 +0.02(+2.50%)
Jun 26, 2019 0.7700 0.8100 0.7700 0.8000 393,838 +0.03(+3.90%)
Jun 25, 2019 0.8100 0.8100 0.7600 0.7700 610,041 -0.04(-4.94%)
Jun 24, 2019 0.8500 0.8500 0.7900 0.8100 499,347 -0.03(-3.57%)
Jun 21, 2019 0.8100 0.8700 0.8100 0.8400 1,284,945 +0.00(+0.00%)
Jun 20, 2019 0.7800 0.8500 0.7800 0.8400 1,390,346 +0.04(+5.00%)
Jun 19, 2019 0.7900 0.8100 0.7800 0.8000 676,510 +0.01(+1.27%)
Jun 18, 2019 0.8400 0.8400 0.7800 0.7900 2,298,516 -0.07(-8.14%)
Jun 17, 2019 0.8800 0.8900 0.8500 0.8600 892,453 -0.02(-2.27%)
Jun 14, 2019 0.8800 0.9000 0.8700 0.8800 952,437 +0.01(+1.15%)
Jun 13, 2019 0.9000 0.9000 0.8700 0.8700 369,250 -0.03(-3.33%)
Jun 12, 2019 0.8800 0.9000 0.8700 0.9000 477,737 +0.03(+3.45%)
Jun 11, 2019 0.8900 0.9000 0.8700 0.8700 690,460 -0.02(-2.25%)
Jun 10, 2019 0.9300 0.9300 0.8900 0.8900 902,316 -0.01(-1.11%)
Jun 07, 2019 0.9100 0.9200 0.8900 0.9000 940,204 +0.02(+2.27%)
Jun 06, 2019 0.9000 0.9000 0.8700 0.8800 850,068 -0.02(-2.22%)
Jun 05, 2019 0.9400 0.9400 0.8900 0.9000 1,112,567 -0.03(-3.23%)
Jun 04, 2019 0.9200 0.9300 0.8800 0.9300 1,317,379 +0.01(+1.09%)
Jun 03, 2019 0.9800 0.9900 0.9000 0.9200 1,558,506 -0.06(-6.12%)
May 31, 2019 1.010 1.020 0.9800 0.9800 677,464 -0.05(-4.85%)
May 30, 2019 1.000 1.030 0.9900 1.030 413,651 +0.02(+1.98%)
May 29, 2019 1.000 1.010 0.9700 1.010 1,401,300 -0.01(-0.98%)
May 28, 2019 1.050 1.070 1.010 1.020 1,365,747 -0.03(-2.86%)
May 27, 2019 1.090 1.090 1.050 1.050 475,491 -0.03(-2.78%)
May 24, 2019 1.080 1.150 1.070 1.080 1,733,739 -0.01(-0.92%)
May 23, 2019 1.080 1.100 1.050 1.090 1,657,727 +0.00(+0.00%)
May 22, 2019 1.150 1.160 1.090 1.090 2,875,219 -0.08(-6.84%)
May 21, 2019 1.300 1.340 1.140 1.170 6,374,375 +0.16(+15.84%)
May 17, 2019 1.010 1.010 1.010 0 +0.01(+1.00%)
May 16, 2019 1.030 1.040 0.9900 1.000 1,344,059 -0.02(-1.96%)
May 15, 2019 1.060 1.060 1.010 1.020 2,237,700 +0.00(+0.00%)
May 14, 2019 1.060 1.070 1.020 1.020 1,445,758 -0.02(-1.92%)
May 13, 2019 1.090 1.090 1.030 1.040 1,123,370 -0.07(-6.31%)
May 10, 2019 1.060 1.120 1.050 1.110 1,283,282 +0.03(+2.78%)
May 09, 2019 1.120 1.170 1.060 1.080 1,268,831 -0.05(-4.42%)
May 08, 2019 1.130 1.190 1.090 1.130 1,682,531 +0.02(+1.80%)
May 07, 2019 1.150 1.220 1.090 1.110 2,699,233 -0.06(-5.13%)
May 06, 2019 1.020 1.180 0.9700 1.170 3,315,685 +0.07(+6.36%)
May 03, 2019 0.9300 1.150 0.9200 1.100 4,189,975 +0.20(+22.22%)
May 02, 2019 0.9600 0.9600 0.8900 0.9000 792,833 -0.05(-5.26%)
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.