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 (%)
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%)
Jan 02, 2020 0.3750 0.3800 0.3500 0.3500 321,400 -0.02(-5.41%)
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%)
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.