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 (%)
Oct 31, 2018 0.5400 0.5400 0.5000 0.5000 193,029 -0.02(-3.85%)
Oct 30, 2018 0.5300 0.5900 0.4900 0.5200 953,843 +0.07(+15.56%)
Oct 29, 2018 0.5200 0.5400 0.4500 0.4500 495,726 -0.05(-10.00%)
Oct 26, 2018 0.5300 0.5500 0.5000 0.5000 96,207 +0.00(+0.00%)
Oct 25, 2018 0.5000 0.5600 0.5000 0.5000 143,259 +0.01(+1.01%)
Oct 24, 2018 0.5400 0.5800 0.4700 0.4950 294,431 -0.02(-2.94%)
Oct 23, 2018 0.5000 0.5700 0.4500 0.5100 531,397 -0.04(-7.27%)
Oct 22, 2018 0.6400 0.6400 0.5500 0.5500 354,393 -0.05(-8.33%)
Oct 19, 2018 0.6700 0.6700 0.6000 0.6000 192,194 -0.03(-4.76%)
Oct 18, 2018 0.7000 0.7000 0.6300 0.6300 209,916 -0.02(-3.08%)
Oct 17, 2018 0.6900 0.7200 0.6500 0.6500 319,698 -0.06(-8.45%)
Oct 16, 2018 0.7100 0.7100 0.6400 0.7100 456,581 +0.01(+1.43%)
Oct 15, 2018 0.6400 0.7000 0.6100 0.7000 872,146 +0.11(+18.64%)
Oct 12, 2018 0.5900 0.6100 0.5900 0.5900 265,675 -0.01(-1.67%)
Oct 11, 2018 0.6000 0.6300 0.5900 0.6000 124,013 -0.01(-1.64%)
Oct 10, 2018 0.6800 0.6800 0.5700 0.6100 495,270 -0.05(-7.58%)
Oct 09, 2018 0.7000 0.7000 0.6600 0.6600 151,115 -0.01(-1.49%)
Oct 05, 2018 0.6700 0.6700 0.6700 0 +0.01(+0.75%)
Oct 04, 2018 0.7000 0.7100 0.6500 0.6650 339,712 +0.02(+2.31%)
Oct 03, 2018 0.6900 0.6900 0.6500 0.6500 214,600 +0.00(+0.00%)
Oct 02, 2018 0.7000 0.7000 0.6500 0.6500 255,178 -0.04(-5.80%)
Oct 01, 2018 0.7000 0.7000 0.6900 0.6900 329,808 +0.01(+1.47%)
Sep 28, 2018 0.7100 0.7100 0.6800 0.6800 253,927 -0.03(-4.23%)
Sep 27, 2018 0.7000 0.7100 0.6800 0.7100 87,095 +0.03(+4.41%)
Sep 26, 2018 0.7000 0.7100 0.6700 0.6800 363,583 -0.01(-1.45%)
Sep 25, 2018 0.7300 0.7400 0.6800 0.6900 739,194 -0.02(-2.82%)
Sep 24, 2018 0.7300 0.7300 0.7000 0.7100 248,841 -0.01(-1.39%)
Sep 21, 2018 0.7200 0.7500 0.7100 0.7200 192,215 +0.02(+2.86%)
Sep 20, 2018 0.7300 0.7400 0.7000 0.7000 258,570 -0.01(-1.41%)
Sep 19, 2018 0.7800 0.7800 0.7000 0.7100 885,314 -0.06(-7.79%)
Sep 18, 2018 0.8000 0.8000 0.7400 0.7700 521,827 -0.03(-3.75%)
Sep 17, 2018 0.8100 0.8200 0.7800 0.8000 253,917 +0.05(+6.67%)
Sep 14, 2018 0.7300 0.7900 0.7200 0.7500 312,168 +0.03(+4.17%)
Sep 13, 2018 0.8600 0.8600 0.7000 0.7200 972,456 -0.07(-8.86%)
Sep 12, 2018 0.7400 0.8400 0.7400 0.7900 1,780,108 +0.06(+8.22%)
Sep 11, 2018 0.7000 0.7400 0.6800 0.7300 502,212 +0.04(+5.80%)
Sep 10, 2018 0.7000 0.7100 0.6700 0.6900 325,926 -0.01(-1.43%)
Sep 07, 2018 0.7200 0.7200 0.6600 0.7000 233,451 +0.01(+1.45%)
Sep 06, 2018 0.7500 0.7500 0.6900 0.6900 361,453 -0.05(-6.76%)
Sep 05, 2018 0.7500 0.7700 0.7300 0.7400 369,868 +0.00(+0.00%)
Sep 04, 2018 0.7100 0.7400 0.6800 0.7400 333,269 +0.06(+8.82%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Aug 30, 2018 0.7500 0.7500 0.6700 0.7000 292,850 -0.04(-5.41%)
Aug 29, 2018 0.7000 0.7400 0.7000 0.7400 231,071 +0.01(+1.37%)
Aug 28, 2018 0.7200 0.7400 0.6800 0.7300 206,135 +0.00(+0.00%)
Aug 27, 2018 0.7500 0.7800 0.7100 0.7300 356,370 +0.02(+2.82%)
Aug 24, 2018 0.7300 0.8050 0.7000 0.7100 486,535 -0.02(-2.74%)
Aug 23, 2018 0.6800 0.7600 0.6600 0.7300 173,682 +0.08(+12.31%)
Aug 22, 2018 0.6500 0.7000 0.6100 0.6500 183,179 +0.03(+4.84%)
Aug 21, 2018 0.6800 0.6900 0.6000 0.6200 362,347 -0.06(-8.82%)
Aug 20, 2018 0.6400 0.6800 0.6400 0.6800 90,977 +0.05(+7.94%)
Aug 17, 2018 0.6700 0.6700 0.6100 0.6300 36,747 -0.04(-5.97%)
Aug 16, 2018 0.6400 0.6700 0.6400 0.6700 49,573 +0.02(+3.08%)
Aug 15, 2018 0.6500 0.6700 0.6300 0.6500 28,125 +0.00(+0.00%)
Aug 14, 2018 0.6900 0.6900 0.6300 0.6500 54,725 -0.05(-7.14%)
Aug 13, 2018 0.7000 0.7000 0.6900 0.7000 45,782 +0.04(+6.06%)
Aug 10, 2018 0.7000 0.7000 0.6600 0.6600 54,850 -0.03(-4.35%)
Aug 09, 2018 0.7000 0.7000 0.6800 0.6900 14,208 -0.01(-1.43%)
Aug 08, 2018 0.7100 0.7100 0.7000 0.7000 31,763 -0.01(-1.41%)
Aug 07, 2018 0.7000 0.7300 0.6900 0.7100 41,297 +0.04(+5.97%)
Aug 03, 2018 0.6700 0.6700 0.6700 0 -0.05(-6.94%)
Aug 02, 2018 0.6700 0.7300 0.6500 0.7200 199,374 +0.06(+9.09%)
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.