Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

48North Cannabis Corp (OP: NCNNF )

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 (%)
Feb 28, 2019 0.8078 0.8200 0.7800 0.8034 89,578 -0.02(-2.81%)
Feb 27, 2019 0.8405 0.8429 0.7350 0.8266 364,693 +0.03(+3.32%)
Feb 26, 2019 0.7100 0.9900 0.7000 0.8000 587,836 +0.10(+13.96%)
Feb 25, 2019 0.7090 0.7700 0.6550 0.7020 212,229 +0.01(+1.74%)
Feb 22, 2019 0.6400 0.7000 0.6225 0.6900 206,200 +0.07(+11.29%)
Feb 21, 2019 0.6280 0.6498 0.6000 0.6200 65,769 -0.03(-4.59%)
Feb 20, 2019 0.6340 0.6498 0.6100 0.6498 59,972 +0.03(+4.81%)
Feb 19, 2019 0.6140 1.000 0.6000 0.6200 325,020 +0.01(+1.09%)
Feb 15, 2019 0.6520 0.6540 0.5977 0.6133 18,500 +0.01(+2.44%)
Feb 14, 2019 0.5876 0.6043 0.5700 0.5987 18,597 -0.00(-0.22%)
Feb 13, 2019 0.5907 0.6540 0.5907 0.6000 85,395 +0.01(+1.69%)
Feb 12, 2019 0.5527 0.6000 0.5510 0.5900 60,535 +0.02(+3.89%)
Feb 11, 2019 0.6267 0.7499 0.5658 0.5679 98,949 -0.04(-7.27%)
Feb 08, 2019 0.5770 0.6500 0.5678 0.6124 95,900 +0.04(+7.61%)
Feb 07, 2019 0.5373 0.5691 0.5373 0.5691 31,856 +0.03(+5.43%)
Feb 06, 2019 0.5349 0.5403 0.5100 0.5398 27,605 +0.01(+1.85%)
Feb 05, 2019 0.5566 0.5600 0.5223 0.5300 30,843 -0.02(-3.11%)
Feb 04, 2019 0.5541 0.5600 0.5300 0.5470 195,426 -0.00(-0.55%)
Feb 01, 2019 0.5358 0.5786 0.4950 0.5500 128,800 +0.01(+2.12%)
Jan 31, 2019 0.5000 0.5499 0.4741 0.5386 64,295 +0.04(+9.03%)
Jan 30, 2019 0.4861 0.4998 0.4830 0.4940 80,087 +0.00(+0.82%)
Jan 29, 2019 0.4792 0.4925 0.4699 0.4900 53,932 +0.03(+5.65%)
Jan 28, 2019 0.4380 0.4951 0.4380 0.4638 153,148 +0.03(+7.11%)
Jan 25, 2019 0.4408 0.4430 0.4192 0.4330 28,100 -0.01(-2.89%)
Jan 24, 2019 0.4402 0.4553 0.4287 0.4459 33,022 +0.01(+1.76%)
Jan 23, 2019 0.5399 0.5399 0.4130 0.4382 28,513 +0.00(+0.39%)
Jan 22, 2019 0.4438 0.4479 0.4100 0.4365 30,408 -0.01(-2.31%)
Jan 18, 2019 0.4639 0.4639 0.4430 0.4468 13,000 -0.01(-3.02%)
Jan 17, 2019 0.4602 0.4640 0.4418 0.4607 7,332 -0.01(-1.98%)
Jan 16, 2019 0.4698 0.4700 0.4425 0.4700 13,150 +0.01(+2.84%)
Jan 15, 2019 0.4733 0.4811 0.4546 0.4570 34,872 +0.00(+0.26%)
Jan 14, 2019 0.4766 0.4799 0.4558 0.4558 27,399 -0.02(-3.62%)
Jan 11, 2019 0.4652 0.5500 0.4614 0.4729 16,300 +0.04(+9.19%)
Jan 10, 2019 0.4561 0.4561 0.4288 0.4331 8,760 -0.01(-2.08%)
Jan 09, 2019 0.4474 0.4474 0.4400 0.4423 126,295 +0.00(+0.52%)
Jan 08, 2019 0.4468 0.4470 0.4263 0.4400 24,750 -0.00(-0.50%)
Jan 07, 2019 0.4422 0.4422 0.4422 0.4422 4,040 +0.00(+0.00%)
Jan 04, 2019 0.4156 0.4500 0.4079 0.4422 28,900 +0.01(+1.45%)
Jan 03, 2019 0.4381 0.4381 0.4251 0.4359 15,680 -0.00(-0.93%)
Jan 02, 2019 0.4200 0.5999 0.4200 0.4400 60,353 +0.02(+4.76%)
Dec 31, 2018 0.4230 0.4294 0.4131 0.4200 3,700 +0.02(+3.75%)
Dec 28, 2018 0.3900 0.4048 0.3800 0.4048 4,000 +0.02(+5.42%)
Dec 27, 2018 0.3840 0.4085 0.3840 0.3840 4,600 -0.07(-14.67%)
Dec 26, 2018 0.3771 0.4500 0.3771 0.4500 5,020 +0.05(+13.64%)
Dec 24, 2018 0.3800 0.3960 0.3800 0.3960 3,200 +0.01(+2.06%)
Dec 21, 2018 0.4082 0.4199 0.3808 0.3880 20,400 -0.01(-2.49%)
Dec 20, 2018 0.3969 0.3979 0.3818 0.3979 28,015 -0.01(-3.09%)
Dec 19, 2018 0.4140 0.4140 0.3821 0.4106 6,579 -0.00(-0.05%)
Dec 18, 2018 0.4004 0.4202 0.3900 0.4108 61,476 +0.01(+2.73%)
Dec 17, 2018 0.4669 0.4679 0.3821 0.3999 49,223 -0.08(-16.86%)
Dec 14, 2018 0.4805 0.4839 0.4650 0.4810 15,800 -0.01(-1.84%)
Dec 13, 2018 0.5100 0.5145 0.4835 0.4900 86,535 -0.02(-2.97%)
Dec 12, 2018 0.5369 0.5420 0.5050 0.5050 41,423 -0.02(-2.92%)
Dec 11, 2018 0.5246 0.6000 0.5100 0.5202 24,529 -0.01(-1.48%)
Dec 10, 2018 0.5400 0.5600 0.5170 0.5280 60,966 +0.01(+1.54%)
Dec 07, 2018 0.5470 0.5516 0.5200 0.5200 186,000 +0.01(+1.96%)
Dec 06, 2018 0.4967 0.5132 0.4716 0.5100 74,075 +0.03(+6.83%)
Dec 04, 2018 0.4749 0.5122 0.4500 0.4774 223,700 +0.05(+11.28%)
Dec 03, 2018 0.4196 0.4669 0.4196 0.4290 147,491 +0.06(+15.98%)
Nov 30, 2018 0.3621 0.3699 0.3621 0.3699 900 -0.00(-0.56%)
Nov 29, 2018 0.3800 0.3800 0.3720 0.3720 6,024 -0.02(-4.59%)
Nov 28, 2018 0.3840 0.3899 0.3839 0.3899 9,118 +0.00(+0.75%)
Nov 27, 2018 0.3937 0.3937 0.3870 0.3870 1,875 +0.01(+1.84%)
Nov 26, 2018 0.4221 0.4221 0.3800 0.3800 10,245 -0.02(-5.71%)
Nov 23, 2018 0.4030 0.4030 0.4030 0.4030 6,100 -0.01(-1.25%)
Nov 21, 2018 0.4081 0.4081 0.4081 0 +0.01(+2.02%)
Nov 20, 2018 0.4000 0.4000 0.4000 0.4000 100 -0.03(-6.98%)
Nov 19, 2018 0.4438 0.4438 0.4110 0.4300 4,550 +0.00(+0.09%)
Nov 16, 2018 0.4312 0.4312 0.4043 0.4296 8,100 +0.02(+3.72%)
Nov 15, 2018 0.4000 0.4202 0.4000 0.4142 1,954 +0.04(+10.63%)
Nov 14, 2018 0.3979 0.4000 0.3744 0.3744 62,304 -0.04(-10.34%)
Nov 13, 2018 0.4359 0.4359 0.3940 0.4176 11,824 -0.01(-2.54%)
Nov 12, 2018 0.4661 0.4661 0.4184 0.4285 5,996 -0.00(-1.04%)
Nov 09, 2018 0.4760 0.4760 0.4330 0.4330 2,900 -0.05(-10.13%)
Nov 08, 2018 0.4446 0.4818 0.4446 0.4818 60,022 +0.03(+6.59%)
Nov 07, 2018 0.4014 0.4532 0.4014 0.4520 18,137 +0.05(+13.00%)
Nov 06, 2018 0.4060 0.4060 0.3986 0.4000 20,615 -0.01(-1.60%)
Nov 05, 2018 0.4101 0.4101 0.4062 0.4065 9,690 +0.01(+3.70%)
Nov 02, 2018 0.4070 0.5500 0.3840 0.3920 37,400 -0.02(-3.83%)
Nov 01, 2018 0.4000 0.4099 0.3954 0.4076 19,085 +0.02(+4.65%)
Oct 31, 2018 0.4138 0.4170 0.3895 0.3895 21,342 +0.00(+0.93%)
Oct 30, 2018 0.3983 0.4469 0.3794 0.3859 125,285 +0.02(+4.92%)
Oct 29, 2018 0.3997 0.4249 0.3678 0.3678 9,731 -0.04(-8.73%)
Oct 26, 2018 0.4200 0.4200 0.4030 0.4030 2,000 -0.00(-0.05%)
Oct 25, 2018 0.4109 0.4109 0.4032 0.4032 5,148 +0.05(+14.19%)
Oct 23, 2018 0.3531 0.3531 0.3531 0 -0.08(-17.79%)
Oct 22, 2018 0.4454 0.4634 0.4142 0.4295 10,006 -0.06(-11.55%)
Oct 19, 2018 0.5000 0.5090 0.4800 0.4856 7,100 -0.00(-0.90%)
Oct 18, 2018 0.5329 0.5329 0.4890 0.4900 55,886 -0.04(-8.12%)
Oct 17, 2018 0.5371 0.5371 0.5211 0.5333 22,868 +0.00(+0.30%)
Oct 16, 2018 0.5505 0.6090 0.4926 0.5317 22,430 +0.00(+0.61%)
Oct 15, 2018 0.4735 0.5285 0.4658 0.5285 51,852 +0.08(+17.42%)
Oct 12, 2018 0.4729 0.4729 0.4470 0.4501 4,800 -0.02(-4.15%)
Oct 11, 2018 0.4660 0.5000 0.4489 0.4696 13,533 -0.00(-0.45%)
Oct 10, 2018 0.5115 0.5219 0.4717 0.4717 4,190 -0.03(-6.58%)
Oct 09, 2018 0.5450 0.5450 0.5049 0.5049 4,533 -0.08(-13.38%)
Oct 08, 2018 0.5000 0.5830 0.5000 0.5829 7,869 +0.05(+9.77%)
Oct 05, 2018 0.5100 0.5310 0.5050 0.5310 85,600 +0.02(+4.32%)
Oct 04, 2018 0.5529 0.5529 0.5007 0.5090 27,470 -0.01(-1.32%)
Oct 03, 2018 0.5158 0.5158 0.5158 0.5158 1,513 +0.01(+1.14%)
Oct 02, 2018 0.5519 0.5519 0.5100 0.5100 61,885 -0.04(-7.17%)
Oct 01, 2018 0.5249 0.5494 0.5249 0.5494 5,651 +0.01(+1.76%)
Sep 28, 2018 0.5449 0.5459 0.5322 0.5399 43,100 -0.00(-0.44%)
Sep 27, 2018 0.5310 0.5430 0.5310 0.5423 9,563 +0.01(+1.80%)
Sep 26, 2018 0.5400 0.5449 0.5200 0.5327 22,779 -0.00(-0.37%)
Sep 25, 2018 0.5426 0.5459 0.5297 0.5347 35,554 -0.02(-3.48%)
Sep 24, 2018 0.5555 0.5710 0.5387 0.5540 48,343 -0.01(-2.64%)
Sep 21, 2018 0.5600 0.5760 0.5600 0.5690 16,900 +0.01(+2.15%)
Sep 20, 2018 0.5500 0.5605 0.5400 0.5570 22,082 +0.01(+1.27%)
Sep 19, 2018 0.6000 0.6000 0.5500 0.5500 29,865 -0.06(-9.23%)
Sep 18, 2018 0.6100 0.6100 0.6023 0.6059 6,140 -0.00(-0.41%)
Sep 17, 2018 0.6272 0.6279 0.6084 0.6084 5,725 +0.01(+1.59%)
Sep 14, 2018 0.5803 0.6100 0.5803 0.5989 2,400 +0.05(+8.89%)
Sep 13, 2018 0.6495 0.6499 0.5500 0.5500 12,870 -0.08(-12.39%)
Sep 12, 2018 0.6279 0.6279 0.5905 0.6278 27,585 +0.10(+18.68%)
Sep 11, 2018 0.5371 0.5371 0.5285 0.5290 6,220 +0.00(+0.02%)
Sep 10, 2018 0.5369 0.5379 0.5187 0.5289 13,640 +0.00(+0.59%)
Sep 07, 2018 0.5300 0.5300 0.5140 0.5258 15,500 -0.01(-2.76%)
Sep 06, 2018 0.5580 0.5580 0.5400 0.5407 6,700 -0.02(-4.03%)
Sep 05, 2018 0.5749 0.5829 0.5513 0.5634 21,250 +0.03(+5.01%)
Sep 04, 2018 0.5400 0.5400 0.5250 0.5365 45,924 -0.00(-0.65%)
Aug 31, 2018 0.5400 0.5400 0.5400 0 +0.01(+2.10%)
Aug 30, 2018 0.5673 0.5673 0.5289 0.5289 8,475 -0.02(-2.79%)
Aug 29, 2018 0.5701 0.5701 0.5441 0.5441 6,749 +0.01(+1.44%)
Aug 28, 2018 0.5709 0.5709 0.5282 0.5364 19,697 -0.04(-6.96%)
Aug 27, 2018 0.5800 0.5800 0.5728 0.5765 19,010 -0.00(-0.43%)
Aug 24, 2018 0.6074 0.6270 0.5628 0.5790 11,500 +0.02(+2.84%)
Aug 23, 2018 0.5230 0.5676 0.5230 0.5630 42,473 +0.04(+7.26%)
Aug 22, 2018 0.5049 0.5249 0.4850 0.5249 41,500 +0.04(+8.25%)
Aug 21, 2018 0.5091 0.5091 0.4710 0.4849 51,000 -0.03(-6.03%)
Aug 20, 2018 0.5100 0.5184 0.5100 0.5160 5,350 +0.03(+5.87%)
Aug 17, 2018 0.5100 0.5100 0.4760 0.4874 3,400 -0.02(-4.43%)
Aug 16, 2018 0.5001 0.5100 0.4985 0.5100 3,500 +0.01(+2.22%)
Aug 14, 2018 0.4989 0.4989 0.4989 0 -0.03(-4.97%)
Aug 10, 2018 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Aug 09, 2018 0.5250 0.5250 0.5250 0.5250 1,000 -0.03(-5.42%)
Aug 08, 2018 0.5551 0.5551 0.5551 50 +0.00(+0.00%)
Aug 07, 2018 0.5678 0.5678 0.5551 0.5551 6,000 -0.03(-5.92%)
Aug 06, 2018 0.5900 0.5900 0.5900 0.5900 500 +0.07(+13.29%)
Aug 03, 2018 0.5500 0.5500 0.5208 0.5208 600 +0.00(+0.77%)
Aug 02, 2018 0.5168 0.5168 0.5168 0.5168 2,000 -0.00(-0.52%)
Aug 01, 2018 0.5055 0.5195 0.5055 0.5195 2,020 -0.07(-11.95%)
Jul 31, 2018 0.5900 0.5900 0.5900 0.5900 225 +0.02(+4.33%)
Jul 30, 2018 0.5655 0.5655 0.5655 0.5655 2,768 -0.00(-0.32%)
Jul 25, 2018 0.5673 0.5673 0.5673 0 +0.02(+3.81%)
Jul 20, 2018 0.5465 0.5465 0.5465 0 -0.01(-2.41%)
Jul 19, 2018 0.5600 0.5600 0.5600 0.5600 100 -0.01(-1.03%)
Jul 18, 2018 0.5347 0.5658 0.5347 0.5658 15,720 +0.04(+8.10%)
Jul 16, 2018 0.5234 0.5234 0.5234 0 -0.07(-12.05%)
Jul 12, 2018 0.5951 0.5951 0.5951 0 -0.05(-8.23%)
Jul 11, 2018 0.6510 0.6586 0.6361 0.6485 9,239 -0.03(-3.93%)
Jul 09, 2018 0.6750 0.6750 0.6750 0 +0.02(+3.47%)
Jul 06, 2018 0.6514 0.6529 0.6514 0.6523 8,200 -0.03(-4.93%)
Jul 05, 2018 0.6954 0.7200 0.6862 0.6862 9,359 -0.01(-1.11%)
Jul 03, 2018 0.6939 0.6939 0.6939 0 +0.00(+0.01%)
Jun 29, 2018 0.6938 0.6938 0.6938 0 +0.03(+3.85%)
Jun 28, 2018 0.6681 0.6681 0.6681 0.6681 269 +0.01(+1.98%)
Jun 27, 2018 0.6795 0.6795 0.6551 0.6551 6,500 -0.04(-5.63%)
Jun 26, 2018 0.7100 0.7100 0.6942 0.6942 7,200 -0.01(-1.18%)
Jun 25, 2018 0.7038 0.7093 0.6645 0.7025 4,205 -0.01(-1.73%)
Jun 22, 2018 0.7149 0.7149 0.7149 0.7149 191 -0.00(-0.15%)
Jun 21, 2018 0.7315 0.7315 0.7116 0.7160 2,700 -0.04(-5.09%)
Jun 20, 2018 0.7544 0.7544 0.7544 0.7544 3,600 -0.00(-0.12%)
Jun 19, 2018 0.7553 0.7553 0.7553 0.7553 792 -0.04(-5.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.