Chronicle Journal: Finance

48North Cannabis Corp (TSV: NRTH )

0.1900 CAD -0.0050 (-2.56%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 0.1950 0.1950 0.1850 0.1900 343,027 -0.01(-2.56%)
Sep 17, 2020 0.1750 0.1950 0.1700 0.1950 231,103 +0.02(+8.33%)
Sep 16, 2020 0.1750 0.1850 0.1750 0.1800 259,759 +0.01(+5.88%)
Sep 15, 2020 0.1700 0.1750 0.1650 0.1700 309,677 +0.01(+3.03%)
Sep 14, 2020 0.1600 0.1700 0.1600 0.1650 138,960 +0.01(+6.45%)
Sep 11, 2020 0.1600 0.1650 0.1500 0.1550 426,102 +0.00(+0.00%)
Sep 10, 2020 0.1600 0.1600 0.1550 0.1550 37,907 -0.01(-3.13%)
Sep 09, 2020 0.1600 0.1700 0.1600 0.1600 60,234 +0.00(+0.00%)
Sep 08, 2020 0.1500 0.1600 0.1500 0.1600 142,641 +0.00(+0.00%)
Sep 04, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 03, 2020 0.1650 0.1750 0.1550 0.1550 294,846 -0.01(-3.13%)
Sep 02, 2020 0.1700 0.1700 0.1550 0.1600 266,161 -0.01(-5.88%)
Sep 01, 2020 0.1700 0.1750 0.1650 0.1700 58,330 -0.01(-5.56%)
Aug 31, 2020 0.1800 0.1800 0.1700 0.1800 46,102 +0.00(+0.00%)
Aug 28, 2020 0.1750 0.1800 0.1700 0.1800 155,813 +0.00(+0.00%)
Aug 27, 2020 0.1850 0.1850 0.1750 0.1800 38,022 -0.01(-2.70%)
Aug 26, 2020 0.1800 0.1850 0.1800 0.1850 94,528 +0.01(+2.78%)
Aug 25, 2020 0.1750 0.1850 0.1700 0.1800 236,308 +0.01(+5.88%)
Aug 24, 2020 0.1650 0.1800 0.1650 0.1700 105,088 +0.01(+3.03%)
Aug 21, 2020 0.1700 0.1700 0.1600 0.1650 162,644 +0.00(+0.00%)
Aug 20, 2020 0.1800 0.1800 0.1600 0.1650 285,261 -0.01(-5.71%)
Aug 19, 2020 0.1750 0.1750 0.1700 0.1750 228,669 +0.00(+0.00%)
Aug 18, 2020 0.1750 0.1800 0.1750 0.1750 69,376 -0.01(-2.78%)
Aug 17, 2020 0.1800 0.1950 0.1700 0.1800 293,307 +0.01(+2.86%)
Aug 14, 2020 0.1800 0.1800 0.1700 0.1750 69,696 -0.01(-2.78%)
Aug 13, 2020 0.1800 0.1800 0.1750 0.1800 73,050 +0.01(+2.86%)
Aug 12, 2020 0.1750 0.1750 0.1700 0.1750 109,996 -0.01(-2.78%)
Aug 11, 2020 0.1850 0.1850 0.1700 0.1800 369,660 -0.01(-2.70%)
Aug 10, 2020 0.1850 0.1850 0.1800 0.1850 111,283 +0.00(+0.00%)
Aug 07, 2020 0.1850 0.1850 0.1800 0.1850 299,318 +0.00(+0.00%)
Aug 06, 2020 0.1850 0.1850 0.1800 0.1850 158,486 +0.00(+0.00%)
Aug 05, 2020 0.2000 0.2000 0.1800 0.1850 273,232 -0.01(-5.13%)
Aug 04, 2020 0.2000 0.2100 0.1800 0.1950 534,193 -0.01(-2.50%)
Jul 31, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 30, 2020 0.2000 0.2000 0.1900 0.2000 158,586 +0.01(+2.56%)
Jul 29, 2020 0.2050 0.2050 0.1950 0.1950 135,768 -0.01(-2.50%)
Jul 28, 2020 0.2050 0.2050 0.2000 0.2000 187,486 -0.00(-2.44%)
Jul 27, 2020 0.2050 0.2100 0.2000 0.2050 25,355 +0.00(+2.50%)
Jul 24, 2020 0.2100 0.2150 0.2000 0.2000 72,545 -0.01(-6.98%)
Jul 23, 2020 0.2100 0.2150 0.2100 0.2150 74,116 +0.01(+2.38%)
Jul 22, 2020 0.2050 0.2100 0.2050 0.2100 100,136 +0.01(+5.00%)
Jul 21, 2020 0.2050 0.2050 0.2000 0.2000 36,565 -0.00(-2.44%)
Jul 20, 2020 0.2000 0.2100 0.2000 0.2050 57,020 +0.00(+0.00%)
Jul 17, 2020 0.2150 0.2150 0.2050 0.2050 99,216 -0.01(-4.65%)
Jul 16, 2020 0.2100 0.2200 0.2100 0.2150 146,575 -0.01(-2.27%)
Jul 15, 2020 0.2250 0.2250 0.2100 0.2200 99,849 +0.01(+4.76%)
Jul 14, 2020 0.2150 0.2150 0.2050 0.2100 52,747 +0.00(+0.00%)
Jul 13, 2020 0.2100 0.2200 0.2100 0.2100 59,541 +0.00(+0.00%)
Jul 10, 2020 0.2150 0.2200 0.2000 0.2100 38,885 +0.00(+0.00%)
Jul 09, 2020 0.2000 0.2100 0.1950 0.2100 123,886 +0.01(+2.44%)
Jul 08, 2020 0.2050 0.2050 0.2050 0.2050 21,001 +0.00(+0.00%)
Jul 07, 2020 0.2050 0.2050 0.2000 0.2050 76,970 -0.01(-2.38%)
Jul 06, 2020 0.2250 0.2300 0.2100 0.2100 143,175 -0.02(-8.70%)
Jul 03, 2020 0.1900 0.2350 0.1900 0.2300 247,113 +0.03(+15.00%)
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.