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

Nugl Inc (OP: NUGL )

0.0055 -0.0014 (-20.29%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 0.0100 0.0110 0.0090 0.0090 6,423 -0.00(-5.26%)
Jun 29, 2023 0.0095 0.0095 0.0095 0.0095 4,225 -0.00(-13.64%)
Jun 28, 2023 0.0111 0.0111 0.0090 0.0110 221,565 +0.00(+8.91%)
Jun 27, 2023 0.0101 0.0101 0.0101 0.0101 16,209 -0.00(-5.61%)
Jun 26, 2023 0.0105 0.0107 0.0105 0.0107 3,806 -0.00(-3.60%)
Jun 23, 2023 0.0111 0.0120 0.0111 0.0111 26,081 +0.00(+0.00%)
Jun 21, 2023 0.0111 2 +0.00(+0.91%)
Jun 20, 2023 0.0100 0.0110 0.0100 0.0110 32,265 +0.00(+0.00%)
Jun 16, 2023 0.0100 0.0120 0.0100 0.0110 7,002 +0.00(+0.00%)
Jun 15, 2023 0.0139 0.0139 0.0100 0.0110 81,735 -0.01(-31.25%)
May 08, 2023 0.0160 0.0160 0.0160 0.0160 1,050 +0.00(+14.29%)
May 05, 2023 0.0140 0.0170 0.0140 0.0140 8,042 +0.00(+0.00%)
May 04, 2023 0.0141 0.0141 0.0140 0.0140 1,000 -0.00(-12.50%)
May 03, 2023 0.0140 0.0160 0.0140 0.0160 3,610 +0.00(+14.29%)
May 02, 2023 0.0180 0.0180 0.0140 0.0140 3,103 +0.00(+0.00%)
May 01, 2023 0.0180 0.0180 0.0117 0.0140 9,597 -0.00(-22.22%)
Apr 28, 2023 0.0180 0.0180 0.0140 0.0180 37,614 +0.00(+12.50%)
Apr 27, 2023 0.0140 0.0160 0.0140 0.0160 3,894 +0.00(+6.67%)
Apr 26, 2023 0.0140 0.0160 0.0140 0.0150 2,776 +0.00(+0.00%)
Apr 25, 2023 0.0140 0.0150 0.0140 0.0150 1,362 +0.00(+1.35%)
Apr 24, 2023 0.0140 0.0148 0.0140 0.0148 10,159 -0.00(-7.50%)
Apr 21, 2023 0.0160 0.0160 0.0160 0.0160 3,036 +0.00(+14.29%)
Apr 20, 2023 0.0160 0.0160 0.0140 0.0140 1,100 -0.00(-0.71%)
Apr 17, 2023 0.0141 202 -0.00(-7.24%)
Apr 14, 2023 0.0154 0.0154 0.0152 0.0152 53,055 -0.00(-0.65%)
Apr 13, 2023 0.0152 0.0153 0.0152 0.0153 3,500 +0.00(+0.66%)
Apr 12, 2023 0.0171 0.0171 0.0152 0.0152 8,400 -0.00(-20.00%)
Apr 11, 2023 0.0152 0.0190 0.0152 0.0190 1,150 +0.00(+0.53%)
Apr 10, 2023 0.0152 0.0189 0.0152 0.0189 12,600 +0.00(+10.53%)
Apr 06, 2023 0.0158 0.0171 0.0158 0.0171 560 +0.00(+11.04%)
Apr 04, 2023 0.0154 0 -0.00(-9.94%)
Apr 03, 2023 0.0152 0.0171 0.0152 0.0171 50,450 -0.00(-4.47%)
Mar 31, 2023 0.0179 0.0179 0.0179 0.0179 20,000 +0.00(+9.82%)
Mar 30, 2023 0.0173 0.0173 0.0163 0.0163 1,291 -0.00(-5.78%)
Mar 29, 2023 0.0173 0.0173 0.0152 0.0173 8,500 +0.00(+13.07%)
Mar 28, 2023 0.0174 0.0174 0.0153 0.0153 5,587 +0.00(+0.00%)
Mar 27, 2023 0.0152 0.0161 0.0152 0.0153 7,825 -0.00(-10.00%)
Mar 24, 2023 0.0153 0.0194 0.0153 0.0170 24,446 +0.00(+0.00%)
Mar 22, 2023 0.0170 9 -0.00(-1.73%)
Mar 21, 2023 0.0173 0.0173 0.0173 0.0173 7,490 +0.00(+14.57%)
Mar 20, 2023 0.0150 0.0200 0.0150 0.0151 25,757 -0.00(-24.50%)
Mar 17, 2023 0.0200 0.0200 0.0200 0.0200 4,000 +0.01(+33.33%)
Mar 16, 2023 0.0150 0.0150 0.0150 0.0150 110 +0.00(+0.00%)
Mar 15, 2023 0.0177 0.0190 0.0150 0.0150 4,699 -0.00(-14.29%)
Mar 14, 2023 0.0150 0.0190 0.0150 0.0175 6,539 +0.00(+16.67%)
Mar 13, 2023 0.0163 0.0200 0.0150 0.0150 26,091 -0.00(-14.29%)
Mar 10, 2023 0.0150 0.0198 0.0150 0.0175 42,781 +0.00(+16.67%)
Mar 09, 2023 0.0198 0.0198 0.0150 0.0150 5,797 +0.00(+0.00%)
Mar 08, 2023 0.0152 0.0170 0.0141 0.0150 912 -0.00(-3.23%)
Mar 07, 2023 0.0141 0.0155 0.0141 0.0155 8,547 +0.00(+0.00%)
Mar 06, 2023 0.0150 0.0155 0.0150 0.0155 11,345 -0.00(-18.42%)
Mar 03, 2023 0.0200 0.0200 0.0190 0.0190 23,500 -0.00(-5.00%)
Mar 02, 2023 0.0168 0.0200 0.0145 0.0200 123,478 +0.01(+36.05%)
Mar 01, 2023 0.0147 0.0147 0.0147 0.0147 174 +0.00(+1.38%)
Feb 28, 2023 0.0165 0.0198 0.0140 0.0145 30,586 -0.00(-19.44%)
Feb 27, 2023 0.0180 0.0180 0.0180 0.0180 2,575 +0.00(+5.88%)
Feb 23, 2023 0.0170 10 +0.00(+13.33%)
Feb 22, 2023 0.0190 0.0190 0.0150 0.0150 2,400 -0.00(-22.28%)
Feb 21, 2023 0.0194 0.0194 0.0172 0.0193 26,975 +0.00(+12.21%)
Feb 17, 2023 0.0172 0.0172 0.0172 0.0172 500 +0.00(+14.67%)
Feb 16, 2023 0.0150 0.0172 0.0150 0.0150 13,735 +0.00(+0.00%)
Feb 14, 2023 0.0150 0 -0.00(-22.68%)
Feb 13, 2023 0.0150 0.0194 0.0150 0.0194 16,583 +0.00(+10.86%)
Feb 10, 2023 0.0175 0.0175 0.0175 0.0175 193 +0.00(+0.00%)
Feb 09, 2023 0.0150 0.0175 0.0150 0.0175 666 +0.00(+0.00%)
Feb 08, 2023 0.0190 0.0200 0.0150 0.0175 49,078 +0.00(+16.67%)
Feb 07, 2023 0.0150 0.0150 0.0150 0.0150 210 -0.00(-21.05%)
Feb 06, 2023 0.0150 0.0190 0.0150 0.0190 1,638 +0.00(+11.76%)
Feb 03, 2023 0.0150 0.0170 0.0150 0.0170 590 -0.00(-10.53%)
Feb 02, 2023 0.0150 0.0190 0.0150 0.0190 793 +0.00(+26.67%)
Feb 01, 2023 0.0140 0.0190 0.0140 0.0150 22,406 -0.01(-25.00%)
Jan 31, 2023 0.0150 0.0200 0.0142 0.0200 127,896 +0.01(+42.86%)
Jan 30, 2023 0.0140 0.0150 0.0140 0.0140 21,859 +0.00(+0.00%)
Jan 27, 2023 0.0140 0.0141 0.0140 0.0140 288 +0.00(+0.00%)
Jan 26, 2023 0.0146 0.0146 0.0140 0.0140 3,158 -0.00(-6.67%)
Jan 25, 2023 0.0151 0.0151 0.0150 0.0150 1,300 -0.00(-0.66%)
Jan 24, 2023 0.0150 0.0151 0.0150 0.0151 4,780 +0.00(+0.67%)
Jan 23, 2023 0.0140 0.0150 0.0140 0.0150 11,156 +0.00(+0.00%)
Jan 20, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+4.17%)
Jan 19, 2023 0.0125 0.0150 0.0125 0.0144 21,341 +0.00(+15.20%)
Jan 18, 2023 0.0125 0.0138 0.0125 0.0125 1,441 +0.00(+0.00%)
Jan 17, 2023 0.0100 0.0125 0.0100 0.0125 9,460 +0.00(+26.26%)
Jan 13, 2023 0.0099 0.0099 0.0099 0.0099 515 +0.00(+23.75%)
Jan 12, 2023 0.0080 0.0080 0.0080 0.0080 2,246 +0.00(+0.00%)
Jan 11, 2023 0.0080 0.0080 0.0080 0.0080 285 +0.00(+6.67%)
Jan 10, 2023 0.0075 0.0075 0.0075 0.0075 580 -0.00(-25.00%)
Jan 09, 2023 0.0100 0.0100 0.0100 0.0100 53,800 +0.00(+0.00%)
Jan 06, 2023 0.0100 0.0101 0.0100 0.0100 2,750 +0.00(+0.00%)
Jan 05, 2023 0.0100 0.0100 0.0100 0.0100 1,650 +0.00(+0.00%)
Jan 04, 2023 0.0100 0.0100 0.0100 0.0100 1,240 +0.00(+0.00%)
Jan 03, 2023 0.0130 0.0130 0.0100 0.0100 36,560 +0.00(+0.00%)
Dec 30, 2022 0.0100 0.0130 0.0100 0.0100 21,757 +0.00(+0.00%)
Dec 29, 2022 0.0080 0.0120 0.0080 0.0100 43,200 +0.00(+16.28%)
Dec 28, 2022 0.0100 0.0103 0.0086 0.0086 54,980 -0.00(-14.00%)
Dec 27, 2022 0.0160 0.0160 0.0100 0.0100 12,480 +0.00(+0.00%)
Dec 23, 2022 0.0100 0.0160 0.0100 0.0100 22,548 -0.00(-1.96%)
Dec 22, 2022 0.0100 0.0170 0.0100 0.0102 127,801 +0.00(+2.00%)
Dec 21, 2022 0.0100 0.0135 0.0100 0.0100 26,571 -0.00(-27.54%)
Dec 20, 2022 0.0140 0.0170 0.0129 0.0138 20,544 -0.00(-21.14%)
Dec 19, 2022 0.0175 0.0200 0.0175 0.0175 7,764 +0.00(+25.00%)
Dec 16, 2022 0.0140 0.0140 0.0140 0.0140 3,212 -0.01(-29.65%)
Dec 14, 2022 0.0199 0 +0.00(+24.38%)
Dec 13, 2022 0.0160 0.0160 0.0160 0.0160 2,800 +0.00(+0.00%)
Dec 12, 2022 0.0160 0.0190 0.0160 0.0160 20,821 -0.00(-15.79%)
Dec 09, 2022 0.0160 0.0220 0.0160 0.0190 18,979 -0.00(-13.64%)
Dec 08, 2022 0.0170 0.0220 0.0160 0.0220 40,100 +0.00(+10.00%)
Dec 07, 2022 0.0199 0.0200 0.0151 0.0200 115,212 -0.00(-0.50%)
Dec 06, 2022 0.0210 0.0243 0.0201 0.0201 47,442 -0.00(-18.95%)
Dec 05, 2022 0.0202 0.0248 0.0200 0.0248 5,523 +0.00(+22.77%)
Dec 02, 2022 0.0283 0.0287 0.0202 0.0202 74,258 -0.01(-25.19%)
Dec 01, 2022 0.0285 0.0285 0.0220 0.0270 119,500 +0.00(+17.39%)
Nov 30, 2022 0.0210 0.0235 0.0165 0.0230 218,287 +0.00(+4.55%)
Nov 29, 2022 0.0283 0.0286 0.0220 0.0220 66,236 +0.00(+0.00%)
Nov 28, 2022 0.0248 0.0286 0.0210 0.0220 80,729 +0.00(+4.76%)
Nov 25, 2022 0.0210 0.0210 0.0210 0.0210 200 -0.00(-4.55%)
Nov 23, 2022 0.0220 0.0220 0.0220 0.0220 201 -0.00(-2.22%)
Nov 22, 2022 0.0220 0.0225 0.0220 0.0225 10,690 -0.00(-11.07%)
Nov 21, 2022 0.0253 0.0253 0.0253 0.0253 200 +0.00(+15.00%)
Nov 18, 2022 0.0220 0.0220 0.0220 0.0220 760 +0.00(+0.00%)
Nov 17, 2022 0.0210 0.0233 0.0210 0.0220 6,065 -0.01(-23.61%)
Nov 16, 2022 0.0210 0.0290 0.0210 0.0288 20,671 -0.00(-0.69%)
Nov 15, 2022 0.0290 0.0290 0.0290 0.0290 20,000 +0.00(+7.41%)
Nov 14, 2022 0.0250 0.0270 0.0250 0.0270 1,044 +0.00(+8.00%)
Nov 11, 2022 0.0210 0.0250 0.0210 0.0250 2,055 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0285 0.0250 0.0250 8,210 +0.00(+0.00%)
Nov 09, 2022 0.0250 0.0250 0.0250 0.0250 510 +0.00(+0.00%)
Nov 08, 2022 0.0299 0.0320 0.0250 0.0250 26,266 +0.00(+0.00%)
Nov 07, 2022 0.0250 0.0250 0.0250 0.0250 1,005 -0.00(-4.58%)
Nov 04, 2022 0.0304 0.0347 0.0262 0.0262 6,233 +0.00(+19.09%)
Nov 03, 2022 0.0275 0.0275 0.0210 0.0220 3,000 -0.01(-20.00%)
Nov 02, 2022 0.0200 0.0275 0.0200 0.0275 3,341 +0.00(+19.57%)
Nov 01, 2022 0.0259 0.0259 0.0221 0.0230 1,415 +0.00(+0.00%)
Oct 31, 2022 0.0223 0.0360 0.0223 0.0230 13,818 -0.01(-34.29%)
Oct 28, 2022 0.0210 0.0390 0.0210 0.0350 57,095 +0.01(+59.09%)
Oct 27, 2022 0.0251 0.0251 0.0210 0.0220 84,450 +0.00(+9.45%)
Oct 26, 2022 0.0201 0.0201 0.0201 0.0201 1,000 -0.01(-32.55%)
Oct 25, 2022 0.0298 0.0298 0.0201 0.0298 700 -0.00(-0.67%)
Oct 24, 2022 0.0245 0.0300 0.0201 0.0300 1,500 +0.00(+20.00%)
Oct 21, 2022 0.0220 0.0300 0.0150 0.0250 231,777 +0.00(+4.17%)
Oct 20, 2022 0.0345 0.0345 0.0230 0.0240 39,790 -0.01(-23.08%)
Oct 19, 2022 0.0345 0.0347 0.0312 0.0312 2,878 +0.01(+24.80%)
Oct 18, 2022 0.0319 0.0345 0.0250 0.0250 4,318 +0.00(+8.70%)
Oct 17, 2022 0.0230 0.0230 0.0230 0.0230 370 -0.01(-34.10%)
Oct 14, 2022 0.0300 0.0349 0.0300 0.0349 20,300 +0.00(+10.44%)
Oct 12, 2022 0.0316 55 -0.01(-26.85%)
Oct 10, 2022 0.0432 50 -0.01(-22.86%)
Oct 07, 2022 0.0420 0.0560 0.0420 0.0560 43,486 +0.01(+33.33%)
Oct 06, 2022 0.0420 0.0420 0.0420 0.0420 105 +0.00(+0.00%)
Oct 05, 2022 0.0440 0.0440 0.0420 0.0420 29,972 -0.00(-3.23%)
Oct 04, 2022 0.0500 0.0590 0.0430 0.0434 44,842 +0.00(+3.33%)
Oct 03, 2022 0.0420 0.0420 0.0420 0.0420 1,065 -0.00(-2.33%)
Sep 30, 2022 0.0495 0.0500 0.0410 0.0430 15,875 -0.00(-5.49%)
Sep 29, 2022 0.0500 0.0500 0.0455 0.0455 10,365 -0.01(-22.09%)
Sep 28, 2022 0.0410 0.0590 0.0410 0.0584 2,373 +0.01(+29.78%)
Sep 27, 2022 0.0500 0.0500 0.0450 0.0450 56,430 -0.01(-10.00%)
Sep 26, 2022 0.0500 0.0500 0.0500 0.0500 6,050 +0.00(+0.00%)
Sep 23, 2022 0.0500 0.0527 0.0500 0.0500 7,125 +0.00(+0.00%)
Sep 22, 2022 0.0550 0.0550 0.0500 0.0500 23,881 +0.00(+0.00%)
Sep 21, 2022 0.0500 0.0500 0.0500 0.0500 1,100 +0.00(+0.00%)
Sep 20, 2022 0.0500 0.0550 0.0500 0.0500 8,200 -0.00(-1.96%)
Sep 19, 2022 0.0600 0.0720 0.0510 0.0510 148,580 +0.01(+21.43%)
Sep 16, 2022 0.0420 0.0420 0.0420 0.0420 4,075 -0.00(-6.25%)
Sep 15, 2022 0.0420 0.0510 0.0420 0.0448 9,060 +0.00(+6.67%)
Sep 12, 2022 0.0420 0 -0.00(-2.55%)
Sep 09, 2022 0.0491 0.0491 0.0431 0.0431 3,138 -0.01(-22.48%)
Sep 08, 2022 0.0431 0.0556 0.0431 0.0556 1,330 +0.01(+34.62%)
Sep 06, 2022 0.0413 0 +0.00(+0.00%)
Sep 02, 2022 0.0430 0.0521 0.0410 0.0413 29,000 +0.00(+0.73%)
Sep 01, 2022 0.0414 0.0414 0.0410 0.0410 1,287 +0.00(+0.00%)
Aug 30, 2022 0.0410 0 +0.00(+0.00%)
Aug 29, 2022 0.0410 0.0413 0.0410 0.0410 2,345 -0.00(-1.44%)
Aug 26, 2022 0.0415 0.0435 0.0415 0.0416 15,850 +0.00(+0.73%)
Aug 25, 2022 0.0480 0.0480 0.0410 0.0413 4,170 -0.01(-17.40%)
Aug 24, 2022 0.0540 0.0540 0.0500 0.0500 19,691 -0.00(-7.41%)
Aug 23, 2022 0.0540 0.0558 0.0540 0.0540 14,725 +0.00(+1.89%)
Aug 22, 2022 0.0500 0.0600 0.0500 0.0530 8,829 +0.00(+6.00%)
Aug 19, 2022 0.0500 0.0500 0.0500 0.0500 582 -0.00(-4.21%)
Aug 18, 2022 0.0690 0.0690 0.0522 0.0522 7,886 -0.02(-23.24%)
Aug 17, 2022 0.0690 0.0690 0.0530 0.0680 2,305 -0.00(-1.45%)
Aug 16, 2022 0.0520 0.0690 0.0520 0.0690 4,538 +0.02(+33.46%)
Aug 15, 2022 0.0690 0.0690 0.0517 0.0517 3,536 -0.02(-25.07%)
Aug 12, 2022 0.0515 0.0699 0.0515 0.0690 6,304 +0.02(+33.46%)
Aug 11, 2022 0.0572 0.0572 0.0517 0.0517 250 -0.00(-0.58%)
Aug 10, 2022 0.0600 0.0609 0.0520 0.0520 5,912 -0.01(-13.33%)
Aug 09, 2022 0.0515 0.0600 0.0515 0.0600 18,237 +0.00(+7.53%)
Aug 08, 2022 0.0515 0.0558 0.0515 0.0558 825 +0.00(+7.31%)
Aug 05, 2022 0.0515 0.0558 0.0515 0.0520 2,500 -0.00(-6.81%)
Aug 04, 2022 0.0510 0.0651 0.0510 0.0558 3,541 -0.00(-0.36%)
Aug 03, 2022 0.0512 0.0604 0.0512 0.0560 8,975 -0.00(-6.67%)
Aug 02, 2022 0.0510 0.0600 0.0510 0.0600 1,490 +0.01(+17.19%)
Aug 01, 2022 0.0510 0.0605 0.0510 0.0512 12,733 -0.00(-7.25%)
Jul 29, 2022 0.0552 0.0552 0.0552 0.0552 150 -0.00(-8.00%)
Jul 28, 2022 0.0600 0.0600 0.0600 0.0600 310 -0.00(-4.15%)
Jul 27, 2022 0.0552 0.0626 0.0552 0.0626 1,294 -0.01(-10.57%)
Jul 26, 2022 0.0700 0.0700 0.0700 0.0700 1,470 +0.01(+26.81%)
Jul 25, 2022 0.0600 0.0665 0.0552 0.0552 3,361 -0.00(-1.43%)
Jul 22, 2022 0.0626 0.0700 0.0560 0.0560 600 +0.00(+0.00%)
Jul 21, 2022 0.0625 0.0625 0.0560 0.0560 1,000 +0.00(+1.82%)
Jul 20, 2022 0.0680 0.0780 0.0550 0.0550 7,160 +0.00(+7.84%)
Jul 19, 2022 0.0500 0.0790 0.0500 0.0510 69,030 +0.01(+23.49%)
Jul 18, 2022 0.0413 0.0413 0.0413 0.0413 1,528 +0.00(+0.49%)
Jul 15, 2022 0.0411 0.0411 0.0411 0.0411 212 +0.00(+1.99%)
Jul 13, 2022 0.0403 0 -0.01(-26.99%)
Jul 12, 2022 0.0450 0.0552 0.0350 0.0552 13,100 +0.00(+0.36%)
Jul 11, 2022 0.0551 0.0551 0.0550 0.0550 3,785 -0.00(-0.18%)
Jul 07, 2022 0.0551 19 +0.00(+0.18%)
Jul 06, 2022 0.0790 0.0800 0.0550 0.0550 29,842 -0.01(-13.66%)
Jul 05, 2022 0.0675 0.0675 0.0637 0.0637 4,029 -0.02(-20.37%)
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.