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 (%)
May 31, 2019 1.170 1.210 1.080 1.120 171,500 -0.07(-5.88%)
May 30, 2019 1.240 1.240 1.130 1.190 455,372 -0.03(-2.46%)
May 29, 2019 1.360 1.380 1.192 1.220 271,645 -0.12(-8.96%)
May 28, 2019 1.390 1.390 1.310 1.340 237,317 +0.00(+0.00%)
May 24, 2019 1.240 1.350 1.240 1.340 289,400 +0.06(+4.69%)
May 23, 2019 1.300 1.300 1.220 1.280 152,741 +0.02(+1.59%)
May 22, 2019 1.220 1.300 1.210 1.260 248,529 +0.05(+4.13%)
May 21, 2019 1.110 1.280 1.080 1.210 211,517 +0.10(+9.01%)
May 20, 2019 1.120 1.140 0.8355 1.110 578,550 +0.02(+1.46%)
May 17, 2019 1.300 1.300 1.000 1.094 266,300 -0.16(-12.48%)
May 16, 2019 1.320 1.320 1.230 1.250 169,193 -0.07(-5.30%)
May 15, 2019 1.380 1.380 1.280 1.320 218,949 +0.02(+1.54%)
May 14, 2019 1.300 1.360 1.170 1.300 243,408 +0.00(+0.00%)
May 13, 2019 1.350 1.390 1.250 1.300 204,018 -0.06(-4.41%)
May 10, 2019 1.425 1.430 1.340 1.360 355,500 -0.01(-0.73%)
May 09, 2019 1.420 1.440 1.350 1.370 229,686 +0.04(+3.01%)
May 08, 2019 1.340 1.420 1.330 1.330 136,648 -0.02(-1.48%)
May 07, 2019 1.460 1.460 1.300 1.350 269,961 -0.04(-2.88%)
May 06, 2019 1.450 1.480 1.350 1.390 233,462 -0.06(-4.14%)
May 03, 2019 1.470 1.492 1.380 1.450 284,400 -0.02(-1.02%)
May 02, 2019 1.550 1.575 1.460 1.465 278,080 -0.07(-4.87%)
May 01, 2019 1.510 1.570 1.470 1.540 231,341 +0.04(+2.50%)
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%)
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.