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 (%)
May 29, 2020 0.2450 0.2450 0.2250 0.2250 350,606 -0.01(-6.25%)
May 28, 2020 0.2350 0.2450 0.2250 0.2400 819,820 +0.01(+2.13%)
May 27, 2020 0.2650 0.2650 0.2350 0.2350 789,095 -0.02(-7.84%)
May 26, 2020 0.2500 0.2900 0.2150 0.2550 3,894,483 -0.07(-21.54%)
May 25, 2020 0.3400 0.3400 0.3100 0.3250 1,134,840 +0.03(+10.17%)
May 22, 2020 0.3000 0.3300 0.2850 0.2950 1,753,898 +0.01(+1.72%)
May 21, 2020 0.2700 0.2900 0.2550 0.2900 1,238,160 +0.03(+13.73%)
May 20, 2020 0.2300 0.2600 0.2300 0.2550 929,906 +0.03(+13.33%)
May 19, 2020 0.2000 0.2400 0.1950 0.2250 881,079 +0.04(+18.42%)
May 15, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
May 14, 2020 0.1900 0.1900 0.1800 0.1850 160,823 +0.00(+0.00%)
May 13, 2020 0.1950 0.1950 0.1800 0.1850 283,431 -0.01(-5.13%)
May 12, 2020 0.2100 0.2100 0.1900 0.1950 474,450 -0.01(-2.50%)
May 11, 2020 0.1900 0.2050 0.1850 0.2000 495,040 +0.02(+8.11%)
May 08, 2020 0.1800 0.1900 0.1750 0.1850 338,325 +0.00(+0.00%)
May 07, 2020 0.1800 0.2000 0.1800 0.1850 564,750 +0.01(+5.71%)
May 06, 2020 0.1750 0.1750 0.1650 0.1750 156,078 +0.01(+6.06%)
May 05, 2020 0.1700 0.1750 0.1600 0.1650 400,386 -0.01(-2.94%)
May 04, 2020 0.1650 0.1750 0.1650 0.1700 174,095 +0.01(+3.03%)
May 01, 2020 0.1750 0.1750 0.1650 0.1650 141,255 -0.01(-2.94%)
Apr 30, 2020 0.1800 0.1850 0.1650 0.1700 320,612 -0.01(-5.56%)
Apr 29, 2020 0.1900 0.1900 0.1800 0.1800 199,458 -0.01(-5.26%)
Apr 28, 2020 0.1950 0.2000 0.1750 0.1900 327,424 +0.01(+5.56%)
Apr 27, 2020 0.1600 0.1850 0.1550 0.1800 666,179 +0.02(+12.50%)
Apr 24, 2020 0.1450 0.1600 0.1450 0.1600 357,747 +0.02(+10.34%)
Apr 23, 2020 0.1500 0.1550 0.1450 0.1450 203,861 -0.01(-3.33%)
Apr 22, 2020 0.1550 0.1550 0.1450 0.1500 203,507 +0.01(+7.14%)
Apr 21, 2020 0.1450 0.1500 0.1400 0.1400 297,663 -0.00(-3.45%)
Apr 20, 2020 0.1500 0.1550 0.1450 0.1450 189,416 -0.01(-3.33%)
Apr 17, 2020 0.1500 0.1550 0.1500 0.1500 176,030 +0.01(+3.45%)
Apr 16, 2020 0.1500 0.1500 0.1450 0.1450 95,732 +0.00(+0.00%)
Apr 15, 2020 0.1550 0.1550 0.1350 0.1450 890,566 -0.01(-6.45%)
Apr 14, 2020 0.1500 0.1600 0.1500 0.1550 179,200 +0.01(+6.90%)
Apr 13, 2020 0.1600 0.1600 0.1450 0.1450 229,316 -0.01(-3.33%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 08, 2020 0.1400 0.1450 0.1400 0.1400 507,391 +0.00(+0.00%)
Apr 07, 2020 0.1550 0.1550 0.1400 0.1400 462,653 +0.00(+0.00%)
Apr 06, 2020 0.1350 0.1450 0.1350 0.1400 348,791 -0.00(-3.45%)
Apr 03, 2020 0.1450 0.1450 0.1400 0.1450 110,794 +0.00(+0.00%)
Apr 02, 2020 0.1450 0.1500 0.1400 0.1450 442,343 +0.00(+0.00%)
Apr 01, 2020 0.1600 0.1600 0.1350 0.1450 328,819 -0.01(-3.33%)
Mar 31, 2020 0.1500 0.1650 0.1450 0.1500 666,558 +0.01(+7.14%)
Mar 30, 2020 0.1700 0.1700 0.1350 0.1400 1,307,709 -0.02(-15.15%)
Mar 27, 2020 0.1850 0.1850 0.1600 0.1650 1,091,662 -0.02(-10.81%)
Mar 26, 2020 0.1700 0.2000 0.1700 0.1850 2,028,103 +0.01(+8.82%)
Mar 25, 2020 0.1850 0.1900 0.1550 0.1700 2,782,710 +0.03(+17.24%)
Mar 24, 2020 0.0950 0.1900 0.0950 0.1450 2,712,976 +0.06(+70.59%)
Mar 23, 2020 0.1050 0.1050 0.0800 0.0850 2,503,196 -0.01(-10.53%)
Mar 20, 2020 0.1250 0.1250 0.0950 0.0950 3,568,475 -0.01(-13.64%)
Mar 19, 2020 0.1550 0.1550 0.1050 0.1100 3,968,417 -0.04(-29.03%)
Mar 18, 2020 0.1700 0.1750 0.1550 0.1550 316,969 -0.02(-8.82%)
Mar 17, 2020 0.1800 0.1900 0.1700 0.1700 273,445 -0.01(-5.56%)
Mar 16, 2020 0.1650 0.2000 0.1650 0.1800 611,016 -0.02(-10.00%)
Mar 13, 2020 0.2100 0.2250 0.1950 0.2000 717,268 -0.01(-4.76%)
Mar 12, 2020 0.1800 0.2100 0.1800 0.2100 789,171 +0.00(+0.00%)
Mar 11, 2020 0.2100 0.2200 0.2000 0.2100 102,426 -0.01(-4.55%)
Mar 10, 2020 0.2000 0.2200 0.1900 0.2200 462,077 +0.04(+22.22%)
Mar 09, 2020 0.2200 0.2300 0.1800 0.1800 518,358 -0.05(-21.74%)
Mar 06, 2020 0.2500 0.2500 0.2250 0.2300 310,013 -0.01(-4.17%)
Mar 05, 2020 0.2500 0.2550 0.2350 0.2400 128,969 -0.02(-5.88%)
Mar 04, 2020 0.2550 0.2550 0.2400 0.2550 138,246 +0.02(+8.51%)
Mar 03, 2020 0.2500 0.2550 0.2350 0.2350 139,845 -0.01(-2.08%)
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.