Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nugl Inc (OP: NUGL )

0.0057 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, May 2, 2024 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 (%)
Apr 30, 2019 1.540 1.550 1.480 1.502 288,700 +0.00(+0.16%)
Apr 29, 2019 1.460 1.500 1.410 1.500 263,544 +0.04(+2.74%)
Apr 26, 2019 1.460 1.480 1.430 1.460 303,100 +0.02(+1.39%)
Apr 25, 2019 1.475 1.500 1.430 1.440 122,077 -0.02(-1.48%)
Apr 24, 2019 1.500 1.530 1.460 1.462 313,290 -0.04(-2.56%)
Apr 23, 2019 1.555 1.590 1.500 1.500 281,538 -0.05(-3.23%)
Apr 22, 2019 1.520 1.600 1.510 1.550 163,767 +0.02(+1.31%)
Apr 18, 2019 1.460 1.580 1.430 1.530 492,200 -0.05(-3.16%)
Apr 17, 2019 1.740 1.740 1.550 1.580 251,236 -0.06(-3.66%)
Apr 16, 2019 1.650 1.720 1.610 1.640 296,166 -0.02(-1.20%)
Apr 15, 2019 1.680 1.710 1.560 1.660 285,050 +0.02(+1.22%)
Apr 12, 2019 1.580 1.650 1.480 1.640 384,200 +0.13(+8.61%)
Apr 11, 2019 1.475 1.600 1.420 1.510 337,254 +0.05(+3.42%)
Apr 10, 2019 1.640 1.640 1.410 1.460 568,289 -0.15(-9.27%)
Apr 09, 2019 1.670 1.675 1.560 1.609 131,722 -0.02(-1.28%)
Apr 08, 2019 1.650 1.690 1.600 1.630 289,456 +0.01(+0.93%)
Apr 05, 2019 1.700 1.750 1.590 1.615 456,500 -0.05(-3.29%)
Apr 04, 2019 1.520 1.700 1.520 1.670 424,752 +0.15(+9.87%)
Apr 03, 2019 1.340 1.590 1.300 1.520 834,225 +0.20(+15.15%)
Apr 02, 2019 1.450 1.480 1.300 1.320 498,012 -0.16(-10.81%)
Apr 01, 2019 1.580 1.590 1.380 1.480 442,106 -0.11(-6.92%)
Mar 29, 2019 1.690 1.690 1.550 1.590 192,900 -0.06(-3.64%)
Mar 28, 2019 1.690 1.740 1.550 1.650 176,587 -0.04(-2.37%)
Mar 27, 2019 1.780 1.780 1.570 1.690 279,935 -0.05(-2.87%)
Mar 26, 2019 1.750 1.790 1.660 1.740 340,420 +0.01(+0.58%)
Mar 25, 2019 1.770 1.810 1.730 1.730 160,392 -0.03(-1.71%)
Mar 22, 2019 1.810 1.810 1.720 1.760 268,500 -0.02(-1.12%)
Mar 21, 2019 1.810 1.820 1.740 1.780 344,727 -0.02(-1.11%)
Mar 20, 2019 1.800 1.830 1.710 1.800 318,989 -0.02(-1.10%)
Mar 19, 2019 1.850 1.850 1.770 1.820 437,881 +0.03(+1.68%)
Mar 18, 2019 1.880 1.880 1.790 1.790 381,417 -0.06(-3.24%)
Mar 15, 2019 1.875 1.940 1.800 1.850 405,900 +0.01(+0.54%)
Mar 14, 2019 1.910 1.910 1.800 1.840 281,685 +0.04(+2.22%)
Mar 13, 2019 1.910 1.950 1.780 1.800 338,261 -0.12(-6.25%)
Mar 12, 2019 2.020 2.020 1.870 1.920 355,213 -0.03(-1.54%)
Mar 11, 2019 1.890 1.960 1.830 1.950 186,262 +0.08(+4.28%)
Mar 08, 2019 1.840 1.900 1.750 1.870 146,700 +0.03(+1.63%)
Mar 07, 2019 1.860 1.880 1.730 1.840 221,804 -0.02(-1.08%)
Mar 06, 2019 1.925 1.930 1.790 1.860 262,289 -0.05(-2.62%)
Mar 05, 2019 1.960 1.960 1.770 1.910 524,352 -0.03(-1.29%)
Mar 04, 2019 1.980 2.010 1.880 1.935 250,217 -0.03(-1.78%)
Mar 01, 2019 2.040 2.060 1.870 1.970 301,900 -0.06(-2.96%)
Feb 28, 2019 2.015 2.040 1.910 2.030 247,488 +0.02(+1.00%)
Feb 27, 2019 2.040 2.040 1.890 2.010 386,525 +0.02(+1.01%)
Feb 26, 2019 2.080 2.090 1.830 1.990 354,597 -0.04(-1.97%)
Feb 25, 2019 2.060 2.160 2.000 2.030 394,019 +0.00(+0.00%)
Feb 22, 2019 2.060 2.060 1.960 2.030 355,800 +0.07(+3.57%)
Feb 21, 2019 2.020 2.060 1.960 1.960 350,423 -0.04(-2.00%)
Feb 20, 2019 2.070 2.070 1.980 2.000 263,876 -0.02(-0.74%)
Feb 19, 2019 2.050 2.080 1.970 2.015 273,298 -0.04(-2.18%)
Feb 15, 2019 2.050 2.080 2.000 2.060 302,900 +0.04(+1.98%)
Feb 14, 2019 2.060 2.080 1.970 2.020 256,972 -0.01(-0.49%)
Feb 13, 2019 2.080 2.140 2.010 2.030 367,040 -0.03(-1.46%)
Feb 12, 2019 2.050 2.100 2.030 2.060 234,631 +0.04(+1.98%)
Feb 11, 2019 2.120 2.120 1.970 2.020 327,844 +0.01(+0.50%)
Feb 08, 2019 1.895 2.010 1.860 2.010 234,900 +0.13(+6.77%)
Feb 07, 2019 1.880 1.910 1.770 1.883 216,145 +0.04(+2.31%)
Feb 06, 2019 1.880 1.920 1.810 1.840 323,274 -0.01(-0.54%)
Feb 05, 2019 1.830 1.900 1.610 1.850 572,068 +0.06(+3.35%)
Feb 04, 2019 2.200 2.200 1.760 1.790 505,718 -0.36(-16.74%)
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.