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 (%)
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%)
Mar 02, 2020 0.2500 0.2500 0.2300 0.2400 83,580 +0.00(+0.00%)
Feb 28, 2020 0.2350 0.2600 0.2250 0.2400 256,140 -0.02(-5.88%)
Feb 27, 2020 0.2550 0.2550 0.2350 0.2550 433,318 -0.01(-1.92%)
Feb 26, 2020 0.2600 0.2700 0.2450 0.2600 380,012 +0.00(+0.00%)
Feb 25, 2020 0.2700 0.2750 0.2500 0.2600 267,685 -0.01(-1.89%)
Feb 24, 2020 0.2950 0.2950 0.2500 0.2650 501,934 -0.03(-11.67%)
Feb 21, 2020 0.3300 0.3300 0.2800 0.3000 1,154,354 -0.04(-13.04%)
Feb 20, 2020 0.3500 0.3600 0.3450 0.3450 563,320 -0.01(-1.43%)
Feb 19, 2020 0.3500 0.3550 0.3450 0.3500 62,732 +0.01(+1.45%)
Feb 18, 2020 0.3350 0.3600 0.3350 0.3450 268,232 +0.01(+4.55%)
Feb 14, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Feb 13, 2020 0.3500 0.3500 0.3300 0.3400 188,813 +0.01(+1.49%)
Feb 12, 2020 0.3500 0.3500 0.3350 0.3350 131,366 -0.01(-1.47%)
Feb 11, 2020 0.3250 0.4200 0.3200 0.3400 1,194,818 +0.02(+4.62%)
Feb 10, 2020 0.3150 0.3300 0.3150 0.3250 85,525 +0.01(+1.56%)
Feb 07, 2020 0.3300 0.3300 0.3100 0.3200 143,018 -0.01(-3.03%)
Feb 06, 2020 0.3400 0.3400 0.3050 0.3300 569,879 -0.01(-1.49%)
Feb 05, 2020 0.3450 0.3450 0.3300 0.3350 204,262 +0.00(+0.00%)
Feb 04, 2020 0.3300 0.3450 0.3300 0.3350 153,877 +0.00(+0.00%)
Feb 03, 2020 0.3400 0.3400 0.3300 0.3350 18,531 +0.01(+1.52%)
Jan 31, 2020 0.3500 0.3500 0.3250 0.3300 116,504 -0.01(-2.94%)
Jan 30, 2020 0.3400 0.3450 0.3350 0.3400 210,517 -0.01(-2.86%)
Jan 29, 2020 0.3400 0.3550 0.3400 0.3500 212,979 +0.01(+1.45%)
Jan 28, 2020 0.3500 0.3500 0.3400 0.3450 148,544 +0.00(+0.00%)
Jan 27, 2020 0.3500 0.3500 0.3400 0.3450 344,555 +0.00(+1.47%)
Jan 24, 2020 0.3800 0.3800 0.3400 0.3400 464,002 -0.03(-9.33%)
Jan 23, 2020 0.3900 0.3900 0.3750 0.3750 143,547 +0.01(+1.35%)
Jan 22, 2020 0.3650 0.3750 0.3550 0.3700 181,180 +0.00(+0.00%)
Jan 21, 2020 0.3850 0.3900 0.3700 0.3700 193,965 -0.01(-2.63%)
Jan 20, 2020 0.3550 0.4000 0.3500 0.3800 1,010,646 +0.03(+8.57%)
Jan 17, 2020 0.3550 0.3550 0.3450 0.3500 184,254 +0.00(+0.00%)
Jan 16, 2020 0.3600 0.3600 0.3500 0.3500 195,196 -0.01(-1.41%)
Jan 15, 2020 0.3400 0.3600 0.3350 0.3550 922,255 +0.02(+7.58%)
Jan 14, 2020 0.3400 0.3400 0.3250 0.3300 334,702 -0.01(-2.94%)
Jan 13, 2020 0.3350 0.3450 0.3150 0.3400 448,485 +0.01(+3.03%)
Jan 10, 2020 0.3300 0.3400 0.3250 0.3300 313,859 -0.01(-1.49%)
Jan 09, 2020 0.3400 0.3400 0.3300 0.3350 137,497 -0.01(-1.47%)
Jan 08, 2020 0.3450 0.3550 0.3350 0.3400 525,579 -0.00(-1.45%)
Jan 07, 2020 0.3500 0.3550 0.3450 0.3450 169,947 -0.01(-1.43%)
Jan 06, 2020 0.3700 0.3700 0.3500 0.3500 299,188 -0.01(-2.78%)
Jan 03, 2020 0.3600 0.3650 0.3500 0.3600 130,877 +0.01(+2.86%)
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.