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 (%)
Sep 30, 2019 0.5389 0.5389 0.4630 0.4700 89,439 -0.03(-6.00%)
Sep 27, 2019 0.5231 0.5500 0.5000 0.5000 75,500 -0.02(-3.47%)
Sep 26, 2019 0.5400 0.5410 0.5000 0.5180 164,180 -0.01(-1.33%)
Sep 25, 2019 0.5590 0.5699 0.5000 0.5250 83,131 -0.03(-6.08%)
Sep 24, 2019 0.5790 0.5907 0.5500 0.5590 60,321 -0.02(-3.29%)
Sep 23, 2019 0.5838 0.5918 0.5600 0.5780 51,456 -0.02(-3.51%)
Sep 20, 2019 0.6000 0.6000 0.5800 0.5990 46,100 -0.00(-0.08%)
Sep 19, 2019 0.5500 0.6097 0.5500 0.5995 16,195 +0.01(+1.30%)
Sep 18, 2019 0.5970 0.6097 0.5918 0.5918 3,250 -0.00(-0.39%)
Sep 17, 2019 0.6350 0.6350 0.5600 0.5941 15,023 -0.02(-2.59%)
Sep 16, 2019 0.6122 0.6295 0.5500 0.6099 10,941 -0.00(-0.38%)
Sep 13, 2019 0.5950 0.6295 0.5800 0.6122 16,600 +0.03(+5.46%)
Sep 12, 2019 0.5850 0.6000 0.5800 0.5805 62,913 -0.01(-1.61%)
Sep 11, 2019 0.5740 0.6025 0.5600 0.5900 83,959 -0.01(-1.67%)
Sep 10, 2019 0.6000 0.6100 0.5917 0.6000 65,009 -0.01(-0.94%)
Sep 09, 2019 0.6000 0.6123 0.6000 0.6057 16,042 +0.00(+0.17%)
Sep 06, 2019 0.6014 0.6300 0.5900 0.6047 118,100 -0.01(-0.87%)
Sep 05, 2019 0.6200 0.6200 0.5920 0.6100 461,017 +0.00(+0.00%)
Sep 04, 2019 0.6048 0.6100 0.5950 0.6100 312,889 +0.02(+2.52%)
Sep 03, 2019 0.6140 0.6184 0.5941 0.5950 23,753 -0.02(-3.09%)
Aug 30, 2019 0.6080 0.6140 0.5900 0.6140 8,100 +0.01(+0.82%)
Aug 29, 2019 0.6175 0.6300 0.5800 0.6090 37,152 -0.01(-1.77%)
Aug 28, 2019 0.5700 0.6290 0.5500 0.6200 558,161 +0.07(+13.68%)
Aug 27, 2019 0.6000 0.6099 0.5453 0.5454 114,653 -0.06(-9.87%)
Aug 26, 2019 0.6032 0.6199 0.6000 0.6051 47,162 +0.01(+0.85%)
Aug 23, 2019 0.6000 0.6200 0.6000 0.6000 43,100 -0.03(-4.75%)
Aug 22, 2019 0.6050 0.6300 0.6038 0.6299 40,971 +0.02(+2.44%)
Aug 21, 2019 0.6115 0.6189 0.5950 0.6149 220,024 -0.01(-0.82%)
Aug 20, 2019 0.6431 0.6500 0.6100 0.6200 91,162 -0.05(-7.45%)
Aug 19, 2019 0.6370 0.6699 0.6250 0.6699 28,694 +0.03(+4.93%)
Aug 16, 2019 0.6351 0.6522 0.6200 0.6384 23,800 +0.01(+1.49%)
Aug 15, 2019 0.7000 0.7324 0.6200 0.6290 610,004 -0.07(-10.62%)
Aug 14, 2019 0.7440 0.7440 0.6800 0.7037 125,584 -0.03(-3.60%)
Aug 13, 2019 0.6604 0.7400 0.6598 0.7300 144,477 +0.07(+10.27%)
Aug 12, 2019 0.6600 0.6700 0.6380 0.6620 82,683 +0.01(+0.93%)
Aug 09, 2019 0.6531 0.7100 0.6280 0.6559 152,900 +0.02(+2.48%)
Aug 08, 2019 0.6300 0.6400 0.6074 0.6400 63,795 +0.01(+1.60%)
Aug 07, 2019 0.6300 0.6300 0.5973 0.6299 20,591 +0.02(+4.12%)
Aug 06, 2019 0.6075 0.6234 0.6050 0.6050 36,696 +0.00(+0.50%)
Aug 05, 2019 0.7140 0.7140 0.6010 0.6020 84,416 -0.02(-3.63%)
Aug 02, 2019 0.6300 0.6410 0.6100 0.6247 43,900 +0.01(+0.97%)
Aug 01, 2019 0.6500 0.6549 0.6086 0.6187 105,316 -0.02(-2.41%)
Jul 31, 2019 0.6600 0.6900 0.6200 0.6340 173,752 -0.01(-1.87%)
Jul 30, 2019 0.6250 0.6495 0.6049 0.6461 30,374 +0.03(+4.14%)
Jul 29, 2019 0.6199 0.6270 0.6081 0.6204 49,901 +0.00(+0.53%)
Jul 26, 2019 0.5950 0.6200 0.5950 0.6171 29,500 +0.02(+2.83%)
Jul 25, 2019 0.6199 0.6200 0.6000 0.6001 25,534 -0.02(-3.21%)
Jul 24, 2019 0.6200 0.6200 0.6000 0.6200 63,895 -0.01(-1.59%)
Jul 23, 2019 0.6100 0.6300 0.6000 0.6300 99,696 +0.02(+3.28%)
Jul 22, 2019 0.6161 0.6305 0.6089 0.6100 28,224 -0.02(-3.65%)
Jul 19, 2019 0.6000 0.6331 0.6000 0.6331 108,100 +0.02(+2.73%)
Jul 18, 2019 0.6557 0.6600 0.6071 0.6163 56,351 -0.01(-2.16%)
Jul 17, 2019 0.7000 0.7000 0.6200 0.6299 355,901 +0.00(+0.11%)
Jul 16, 2019 0.6162 0.6900 0.6150 0.6292 48,631 +0.02(+3.15%)
Jul 15, 2019 0.6162 0.6500 0.6100 0.6100 227,414 -0.03(-4.82%)
Jul 12, 2019 0.6346 0.6700 0.6200 0.6409 199,900 -0.01(-1.11%)
Jul 11, 2019 0.6185 0.6481 0.6000 0.6481 199,204 +0.03(+5.55%)
Jul 10, 2019 0.6000 0.6251 0.6000 0.6140 292,980 +0.01(+1.61%)
Jul 09, 2019 0.5900 0.6344 0.5900 0.6043 196,967 -0.03(-4.08%)
Jul 08, 2019 0.6379 0.6408 0.6294 0.6300 145,958 -0.01(-2.26%)
Jul 05, 2019 0.6800 0.7000 0.6100 0.6446 20,400 -0.03(-4.50%)
Jul 03, 2019 0.6484 0.6750 0.6231 0.6750 35,100 +0.07(+10.66%)
Jul 02, 2019 0.6137 0.6400 0.6100 0.6100 241,485 +0.00(+0.00%)
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.