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 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%)
May 01, 2019 0.9000 1.000 0.8600 0.9500 2,075,668 +0.07(+7.95%)
Apr 30, 2019 0.9300 0.9400 0.8800 0.8800 1,046,081 -0.04(-4.35%)
Apr 29, 2019 0.9400 0.9600 0.9200 0.9200 958,748 -0.01(-1.08%)
Apr 26, 2019 0.9300 0.9500 0.9200 0.9300 426,129 -0.01(-1.06%)
Apr 25, 2019 0.9700 0.9800 0.9200 0.9400 547,421 +0.00(+0.00%)
Apr 24, 2019 0.9400 0.9600 0.9200 0.9400 1,049,750 +0.00(+0.00%)
Apr 23, 2019 1.000 1.015 0.9400 0.9400 1,518,668 -0.06(-6.00%)
Apr 22, 2019 1.060 1.060 0.9900 1.000 1,015,724 -0.03(-2.91%)
Apr 18, 2019 1.030 1.030 1.030 0 +0.06(+6.19%)
Apr 17, 2019 0.9300 0.9700 0.8800 0.9700 1,545,038 +0.06(+6.59%)
Apr 16, 2019 0.9000 0.9600 0.8800 0.9100 2,270,352 +0.02(+2.25%)
Apr 15, 2019 0.9700 1.000 0.8500 0.8900 6,836,862 -0.12(-11.88%)
Apr 12, 2019 1.080 1.100 0.9800 1.010 2,887,127 -0.06(-5.61%)
Apr 11, 2019 1.160 1.240 1.070 1.070 1,660,008 -0.06(-5.31%)
Apr 10, 2019 1.100 1.150 1.100 1.130 932,608 +0.03(+2.73%)
Apr 09, 2019 1.240 1.240 1.080 1.100 2,063,204 -0.14(-11.29%)
Apr 08, 2019 1.260 1.280 1.230 1.240 627,714 -0.04(-3.13%)
Apr 05, 2019 1.280 1.280 1.260 1.280 278,437 +0.01(+0.79%)
Apr 04, 2019 1.310 1.310 1.260 1.270 621,717 -0.02(-1.55%)
Apr 03, 2019 1.330 1.330 1.290 1.290 472,614 +0.00(+0.00%)
Apr 02, 2019 1.330 1.340 1.290 1.290 1,107,080 -0.06(-4.44%)
Apr 01, 2019 1.380 1.390 1.340 1.350 415,477 -0.04(-2.88%)
Mar 29, 2019 1.330 1.400 1.320 1.390 986,820 +0.04(+2.96%)
Mar 28, 2019 1.350 1.350 1.270 1.350 1,096,475 +0.00(+0.00%)
Mar 27, 2019 1.380 1.380 1.330 1.350 744,206 -0.04(-2.88%)
Mar 26, 2019 1.370 1.450 1.360 1.390 1,098,005 +0.00(+0.00%)
Mar 25, 2019 1.350 1.440 1.310 1.390 1,316,056 -0.03(-2.11%)
Mar 22, 2019 1.500 1.500 1.340 1.420 1,088,070 -0.08(-5.33%)
Mar 21, 2019 1.510 1.510 1.440 1.500 1,034,779 +0.03(+2.04%)
Mar 20, 2019 1.440 1.540 1.370 1.470 3,763,664 +0.03(+2.08%)
Mar 19, 2019 1.270 1.450 1.260 1.440 2,800,686 +0.17(+13.39%)
Mar 18, 2019 1.340 1.340 1.260 1.270 1,767,978 -0.06(-4.51%)
Mar 15, 2019 1.380 1.390 1.310 1.330 2,628,963 -0.03(-2.21%)
Mar 14, 2019 1.270 1.360 1.190 1.360 4,176,046 +0.09(+7.09%)
Mar 13, 2019 1.410 1.420 1.270 1.270 4,937,680 -0.15(-10.56%)
Mar 12, 2019 1.450 1.520 1.400 1.420 4,600,158 -0.20(-12.35%)
Mar 11, 2019 1.520 1.690 1.490 1.620 4,371,858 +0.09(+5.88%)
Mar 08, 2019 1.440 1.530 1.400 1.530 3,752,264 +0.03(+2.00%)
Mar 07, 2019 1.290 1.510 1.290 1.500 3,498,275 +0.23(+18.11%)
Mar 06, 2019 1.310 1.320 1.200 1.270 1,484,233 -0.02(-1.55%)
Mar 05, 2019 1.290 1.350 1.190 1.290 2,762,561 +0.02(+1.57%)
Mar 04, 2019 1.090 1.450 1.070 1.270 6,798,766 +0.19(+17.59%)
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.