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 (%)
Dec 31, 2019 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Dec 30, 2019 0.3500 0.3600 0.3450 0.3550 454,682 +0.01(+2.90%)
Dec 27, 2019 0.3550 0.3550 0.3450 0.3450 177,332 -0.01(-1.43%)
Dec 24, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 23, 2019 0.3450 0.3550 0.3450 0.3450 327,518 +0.01(+2.99%)
Dec 20, 2019 0.3350 0.3450 0.3350 0.3350 272,018 -0.01(-1.47%)
Dec 19, 2019 0.3400 0.3450 0.3300 0.3400 506,476 +0.01(+3.03%)
Dec 18, 2019 0.3400 0.3450 0.3300 0.3300 365,680 -0.01(-2.94%)
Dec 17, 2019 0.3800 0.3800 0.3400 0.3400 561,376 -0.04(-10.53%)
Dec 16, 2019 0.3400 0.3800 0.3350 0.3800 837,638 +0.04(+11.76%)
Dec 13, 2019 0.3500 0.3500 0.3350 0.3400 217,956 -0.01(-2.86%)
Dec 12, 2019 0.3500 0.3500 0.3450 0.3500 453,740 +0.01(+4.48%)
Dec 11, 2019 0.3400 0.3450 0.3350 0.3350 124,521 +0.00(+0.00%)
Dec 10, 2019 0.3500 0.3500 0.3300 0.3350 234,265 -0.01(-2.90%)
Dec 09, 2019 0.3350 0.3450 0.3300 0.3450 312,043 +0.01(+4.55%)
Dec 06, 2019 0.3400 0.3400 0.3300 0.3300 263,036 -0.01(-2.94%)
Dec 05, 2019 0.3450 0.3500 0.3350 0.3400 307,911 +0.00(+0.00%)
Dec 04, 2019 0.3400 0.3450 0.3350 0.3400 199,803 +0.00(+0.00%)
Dec 03, 2019 0.3400 0.3500 0.3350 0.3400 322,165 -0.01(-2.86%)
Dec 02, 2019 0.3700 0.3700 0.3500 0.3500 168,472 -0.02(-4.11%)
Nov 29, 2019 0.3650 0.3650 0.3350 0.3650 704,788 +0.01(+1.39%)
Nov 28, 2019 0.3400 0.3600 0.3350 0.3600 477,976 +0.02(+4.35%)
Nov 27, 2019 0.3550 0.3550 0.3300 0.3450 1,128,077 -0.02(-4.17%)
Nov 26, 2019 0.3550 0.3700 0.3150 0.3600 2,792,784 -0.08(-17.24%)
Nov 25, 2019 0.4550 0.4550 0.4300 0.4350 288,990 +0.00(+0.00%)
Nov 22, 2019 0.4450 0.4480 0.4100 0.4350 419,826 -0.01(-2.25%)
Nov 21, 2019 0.4600 0.4750 0.4450 0.4450 916,392 +0.01(+2.30%)
Nov 20, 2019 0.4050 0.4400 0.4000 0.4350 653,114 +0.04(+10.13%)
Nov 19, 2019 0.3800 0.3950 0.3600 0.3950 671,863 +0.00(+0.00%)
Nov 18, 2019 0.4450 0.4450 0.3800 0.3950 797,381 -0.05(-11.24%)
Nov 15, 2019 0.4700 0.4700 0.4250 0.4450 745,038 -0.04(-9.18%)
Nov 14, 2019 0.5100 0.5100 0.4800 0.4900 458,945 -0.02(-3.92%)
Nov 13, 2019 0.5300 0.5400 0.5100 0.5100 237,780 -0.04(-7.27%)
Nov 12, 2019 0.5500 0.5500 0.5300 0.5500 209,905 +0.00(+0.00%)
Nov 11, 2019 0.5300 0.5500 0.5300 0.5500 77,298 +0.01(+1.85%)
Nov 08, 2019 0.5400 0.5500 0.5300 0.5400 430,252 +0.00(+0.00%)
Nov 07, 2019 0.5600 0.5600 0.5300 0.5400 193,517 -0.01(-1.82%)
Nov 06, 2019 0.5600 0.5600 0.5500 0.5500 56,702 +0.00(+0.00%)
Nov 05, 2019 0.5800 0.5900 0.5400 0.5500 329,326 -0.02(-3.51%)
Nov 04, 2019 0.6100 0.6200 0.5700 0.5700 115,654 -0.03(-5.00%)
Nov 01, 2019 0.5900 0.6000 0.5700 0.6000 99,694 +0.02(+3.45%)
Oct 31, 2019 0.6100 0.6200 0.5600 0.5800 339,388 -0.03(-4.92%)
Oct 30, 2019 0.6200 0.6200 0.6100 0.6100 79,404 +0.00(+0.00%)
Oct 29, 2019 0.6200 0.6200 0.6000 0.6100 111,686 -0.01(-1.61%)
Oct 28, 2019 0.6200 0.6300 0.6000 0.6200 236,968 +0.01(+1.64%)
Oct 25, 2019 0.6200 0.6300 0.6000 0.6100 255,772 -0.01(-1.61%)
Oct 24, 2019 0.6300 0.6300 0.6100 0.6200 185,499 +0.01(+1.64%)
Oct 23, 2019 0.6000 0.6100 0.5900 0.6100 187,141 -0.01(-1.61%)
Oct 22, 2019 0.5600 0.6400 0.5600 0.6200 588,395 +0.07(+12.73%)
Oct 21, 2019 0.5400 0.5600 0.5400 0.5500 117,600 +0.01(+1.85%)
Oct 18, 2019 0.5600 0.5600 0.5300 0.5400 154,118 +0.00(+0.00%)
Oct 17, 2019 0.5600 0.5600 0.5300 0.5400 325,387 +0.01(+1.89%)
Oct 16, 2019 0.5400 0.5400 0.5100 0.5300 257,404 +0.02(+3.92%)
Oct 15, 2019 0.5300 0.5400 0.5100 0.5100 226,325 +0.01(+2.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 10, 2019 0.5500 0.5500 0.5000 0.5000 743,578 -0.05(-9.09%)
Oct 09, 2019 0.5600 0.5600 0.5400 0.5500 178,087 -0.01(-1.79%)
Oct 08, 2019 0.5700 0.5700 0.5600 0.5600 403,913 -0.01(-1.75%)
Oct 07, 2019 0.5800 0.5800 0.5600 0.5700 504,016 -0.01(-1.72%)
Oct 04, 2019 0.6000 0.6100 0.5600 0.5800 355,504 +0.00(+0.00%)
Oct 03, 2019 0.6000 0.6200 0.5300 0.5800 776,219 -0.01(-1.69%)
Oct 02, 2019 0.5200 0.6400 0.4900 0.5900 1,137,216 +0.03(+5.36%)
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.