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

Nugl Inc (OP: NUGL )

0.0072 -0.0003 (-4.00%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 10, 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 (%)
Jul 31, 2019 0.6001 0.7300 0.6000 0.6200 242,871 +0.01(+1.61%)
Jul 30, 2019 0.5200 0.6550 0.5000 0.6102 169,673 +0.10(+19.65%)
Jul 29, 2019 0.6000 0.6000 0.4800 0.5100 113,113 -0.04(-6.59%)
Jul 26, 2019 0.5910 0.6800 0.5000 0.5460 131,500 -0.06(-9.83%)
Jul 25, 2019 0.7200 0.7200 0.5815 0.6055 242,702 -0.09(-13.50%)
Jul 24, 2019 0.8600 0.8949 0.6476 0.7000 671,607 -0.16(-18.60%)
Jul 23, 2019 0.8200 0.9350 0.8200 0.8600 669,938 +0.05(+6.20%)
Jul 22, 2019 0.7600 0.8333 0.7500 0.8098 592,316 +0.08(+10.93%)
Jul 19, 2019 0.7499 0.8220 0.6750 0.7300 1,234,700 +0.08(+12.31%)
Jul 18, 2019 0.5400 0.6500 0.4800 0.6500 592,719 +0.18(+38.30%)
Jul 17, 2019 0.3750 0.4900 0.3475 0.4700 458,931 +0.12(+36.23%)
Jul 16, 2019 0.3190 0.3640 0.3080 0.3450 174,303 +0.03(+8.83%)
Jul 15, 2019 0.3330 0.3400 0.3001 0.3170 312,168 -0.02(-6.21%)
Jul 12, 2019 0.2850 0.3500 0.2850 0.3380 305,800 -0.01(-3.43%)
Jul 11, 2019 0.4700 0.5000 0.2600 0.3500 551,965 -0.14(-28.57%)
Jul 10, 2019 0.5400 0.5450 0.4700 0.4900 282,183 -0.05(-9.26%)
Jul 09, 2019 0.5700 0.5700 0.5220 0.5400 214,197 -0.02(-4.22%)
Jul 08, 2019 0.5900 0.5900 0.5300 0.5638 191,814 -0.01(-1.09%)
Jul 05, 2019 0.5200 0.6200 0.5200 0.5700 213,700 -0.02(-3.73%)
Jul 03, 2019 0.6600 0.7500 0.4831 0.5921 554,400 -0.15(-19.88%)
Jul 02, 2019 0.8244 0.8288 0.7100 0.7390 361,856 -0.09(-10.96%)
Jul 01, 2019 0.8800 0.8800 0.7801 0.8300 224,137 -0.04(-4.05%)
Jun 28, 2019 0.8700 0.8999 0.8050 0.8650 315,900 -0.02(-2.07%)
Jun 27, 2019 0.8900 0.9000 0.8601 0.8833 263,076 -0.01(-0.75%)
Jun 26, 2019 0.8650 0.8900 0.8550 0.8900 140,082 +0.02(+2.30%)
Jun 25, 2019 0.9150 0.9200 0.8510 0.8700 133,572 -0.04(-4.40%)
Jun 24, 2019 0.9580 0.9580 0.8600 0.9100 302,356 -0.02(-2.15%)
Jun 21, 2019 0.9975 0.9980 0.8300 0.9300 254,800 -0.03(-2.74%)
Jun 20, 2019 0.9800 1.040 0.9500 0.9562 384,690 +0.02(+1.72%)
Jun 19, 2019 0.9150 0.9700 0.8900 0.9400 297,799 +0.04(+4.44%)
Jun 18, 2019 0.9550 0.9800 0.8820 0.9000 419,033 -0.05(-5.47%)
Jun 17, 2019 1.000 1.010 0.9510 0.9521 258,005 -0.02(-1.85%)
Jun 14, 2019 1.030 1.030 0.9700 0.9700 157,600 -0.03(-3.00%)
Jun 13, 2019 1.010 1.030 0.9750 1.000 246,096 +0.00(+0.00%)
Jun 12, 2019 1.010 1.040 0.9606 1.000 157,456 +0.00(+0.00%)
Jun 11, 2019 1.030 1.070 0.9800 1.000 243,846 -0.01(-1.48%)
Jun 10, 2019 1.100 1.100 1.000 1.015 187,528 -0.03(-2.40%)
Jun 07, 2019 1.160 1.190 1.020 1.040 338,000 -0.13(-11.11%)
Jun 06, 2019 1.230 1.230 1.110 1.170 126,927 -0.04(-3.31%)
Jun 05, 2019 1.140 1.210 1.110 1.210 408,381 +0.07(+6.37%)
Jun 04, 2019 1.030 1.137 1.010 1.137 168,602 +0.11(+10.44%)
Jun 03, 2019 1.130 1.140 0.9500 1.030 257,728 -0.09(-8.04%)
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%)
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.