Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

48North Cannabis Corp (TSV: NRTH )

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 (%)
Dec 31, 2018 0.6200 0.6200 0.6200 0 +0.07(+12.73%)
Dec 28, 2018 0.5400 0.5800 0.5100 0.5500 222,852 +0.03(+5.77%)
Dec 27, 2018 0.5500 0.5500 0.5200 0.5200 97,584 -0.01(-1.89%)
Dec 24, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Dec 21, 2018 0.5400 0.5600 0.5100 0.5100 181,011 -0.04(-7.27%)
Dec 20, 2018 0.5400 0.5500 0.5200 0.5500 78,007 +0.01(+1.85%)
Dec 19, 2018 0.5500 0.5500 0.5200 0.5400 109,297 -0.01(-1.82%)
Dec 18, 2018 0.5400 0.5700 0.5300 0.5500 313,988 +0.03(+5.77%)
Dec 17, 2018 0.6200 0.6200 0.5200 0.5200 462,053 -0.09(-14.75%)
Dec 14, 2018 0.6300 0.6800 0.6100 0.6100 93,695 -0.02(-3.17%)
Dec 13, 2018 0.6700 0.6900 0.6200 0.6300 361,248 -0.04(-5.97%)
Dec 12, 2018 0.7000 0.7100 0.6700 0.6700 192,061 -0.04(-5.63%)
Dec 11, 2018 0.7000 0.7100 0.6900 0.7100 525,688 +0.00(+0.00%)
Dec 10, 2018 0.7200 0.7400 0.6900 0.7100 839,829 +0.01(+1.43%)
Dec 07, 2018 0.7100 0.7300 0.6900 0.7000 1,039,682 +0.02(+2.94%)
Dec 06, 2018 0.6600 0.7000 0.6300 0.6800 943,402 +0.02(+3.03%)
Dec 05, 2018 0.6300 0.6800 0.5900 0.6600 1,171,367 +0.04(+6.45%)
Dec 04, 2018 0.6100 0.6700 0.6000 0.6200 1,427,355 +0.05(+8.77%)
Dec 03, 2018 0.5500 0.6100 0.5500 0.5700 1,202,169 +0.09(+18.75%)
Nov 30, 2018 0.5000 0.5000 0.4700 0.4800 97,686 +0.01(+2.13%)
Nov 29, 2018 0.5100 0.5100 0.4700 0.4700 146,956 -0.03(-6.00%)
Nov 28, 2018 0.5200 0.5200 0.5000 0.5000 44,359 -0.01(-1.96%)
Nov 27, 2018 0.5300 0.5400 0.5000 0.5100 104,707 +0.01(+2.00%)
Nov 26, 2018 0.5500 0.5500 0.5000 0.5000 221,375 -0.05(-9.09%)
Nov 23, 2018 0.5500 0.5500 0.5300 0.5500 89,356 -0.01(-1.79%)
Nov 22, 2018 0.5600 0.5600 0.5200 0.5600 83,204 +0.00(+0.00%)
Nov 21, 2018 0.5600 0.5700 0.5500 0.5600 54,700 +0.01(+1.82%)
Nov 20, 2018 0.5300 0.5500 0.5100 0.5500 32,770 -0.01(-1.79%)
Nov 19, 2018 0.5700 0.5700 0.5500 0.5600 79,205 +0.00(+0.00%)
Nov 16, 2018 0.5500 0.5600 0.5400 0.5600 60,128 +0.03(+5.66%)
Nov 15, 2018 0.5300 0.5800 0.5300 0.5300 143,774 +0.03(+6.00%)
Nov 14, 2018 0.5300 0.5400 0.5000 0.5000 133,362 -0.05(-9.09%)
Nov 13, 2018 0.5700 0.5700 0.5300 0.5500 56,169 +0.00(+0.00%)
Nov 12, 2018 0.5700 0.6100 0.5500 0.5500 281,816 -0.03(-5.17%)
Nov 09, 2018 0.6300 0.6300 0.5600 0.5800 289,734 -0.05(-7.94%)
Nov 08, 2018 0.5900 0.6400 0.5700 0.6300 335,920 +0.03(+5.00%)
Nov 07, 2018 0.5200 0.6000 0.5200 0.6000 522,249 +0.07(+13.21%)
Nov 06, 2018 0.5300 0.5300 0.5200 0.5300 173,046 +0.00(+0.00%)
Nov 05, 2018 0.5400 0.5400 0.5100 0.5300 293,018 +0.03(+6.00%)
Nov 02, 2018 0.5300 0.5300 0.5000 0.5000 205,305 -0.03(-5.66%)
Nov 01, 2018 0.5400 0.5400 0.5000 0.5300 197,222 +0.03(+6.00%)
Oct 31, 2018 0.5400 0.5400 0.5000 0.5000 193,029 -0.02(-3.85%)
Oct 30, 2018 0.5300 0.5900 0.4900 0.5200 953,843 +0.07(+15.56%)
Oct 29, 2018 0.5200 0.5400 0.4500 0.4500 495,726 -0.05(-10.00%)
Oct 26, 2018 0.5300 0.5500 0.5000 0.5000 96,207 +0.00(+0.00%)
Oct 25, 2018 0.5000 0.5600 0.5000 0.5000 143,259 +0.01(+1.01%)
Oct 24, 2018 0.5400 0.5800 0.4700 0.4950 294,431 -0.02(-2.94%)
Oct 23, 2018 0.5000 0.5700 0.4500 0.5100 531,397 -0.04(-7.27%)
Oct 22, 2018 0.6400 0.6400 0.5500 0.5500 354,393 -0.05(-8.33%)
Oct 19, 2018 0.6700 0.6700 0.6000 0.6000 192,194 -0.03(-4.76%)
Oct 18, 2018 0.7000 0.7000 0.6300 0.6300 209,916 -0.02(-3.08%)
Oct 17, 2018 0.6900 0.7200 0.6500 0.6500 319,698 -0.06(-8.45%)
Oct 16, 2018 0.7100 0.7100 0.6400 0.7100 456,581 +0.01(+1.43%)
Oct 15, 2018 0.6400 0.7000 0.6100 0.7000 872,146 +0.11(+18.64%)
Oct 12, 2018 0.5900 0.6100 0.5900 0.5900 265,675 -0.01(-1.67%)
Oct 11, 2018 0.6000 0.6300 0.5900 0.6000 124,013 -0.01(-1.64%)
Oct 10, 2018 0.6800 0.6800 0.5700 0.6100 495,270 -0.05(-7.58%)
Oct 09, 2018 0.7000 0.7000 0.6600 0.6600 151,115 -0.01(-1.49%)
Oct 05, 2018 0.6700 0.6700 0.6700 0 +0.01(+0.75%)
Oct 04, 2018 0.7000 0.7100 0.6500 0.6650 339,712 +0.02(+2.31%)
Oct 03, 2018 0.6900 0.6900 0.6500 0.6500 214,600 +0.00(+0.00%)
Oct 02, 2018 0.7000 0.7000 0.6500 0.6500 255,178 -0.04(-5.80%)
Oct 01, 2018 0.7000 0.7000 0.6900 0.6900 329,808 +0.01(+1.47%)
Sep 28, 2018 0.7100 0.7100 0.6800 0.6800 253,927 -0.03(-4.23%)
Sep 27, 2018 0.7000 0.7100 0.6800 0.7100 87,095 +0.03(+4.41%)
Sep 26, 2018 0.7000 0.7100 0.6700 0.6800 363,583 -0.01(-1.45%)
Sep 25, 2018 0.7300 0.7400 0.6800 0.6900 739,194 -0.02(-2.82%)
Sep 24, 2018 0.7300 0.7300 0.7000 0.7100 248,841 -0.01(-1.39%)
Sep 21, 2018 0.7200 0.7500 0.7100 0.7200 192,215 +0.02(+2.86%)
Sep 20, 2018 0.7300 0.7400 0.7000 0.7000 258,570 -0.01(-1.41%)
Sep 19, 2018 0.7800 0.7800 0.7000 0.7100 885,314 -0.06(-7.79%)
Sep 18, 2018 0.8000 0.8000 0.7400 0.7700 521,827 -0.03(-3.75%)
Sep 17, 2018 0.8100 0.8200 0.7800 0.8000 253,917 +0.05(+6.67%)
Sep 14, 2018 0.7300 0.7900 0.7200 0.7500 312,168 +0.03(+4.17%)
Sep 13, 2018 0.8600 0.8600 0.7000 0.7200 972,456 -0.07(-8.86%)
Sep 12, 2018 0.7400 0.8400 0.7400 0.7900 1,780,108 +0.06(+8.22%)
Sep 11, 2018 0.7000 0.7400 0.6800 0.7300 502,212 +0.04(+5.80%)
Sep 10, 2018 0.7000 0.7100 0.6700 0.6900 325,926 -0.01(-1.43%)
Sep 07, 2018 0.7200 0.7200 0.6600 0.7000 233,451 +0.01(+1.45%)
Sep 06, 2018 0.7500 0.7500 0.6900 0.6900 361,453 -0.05(-6.76%)
Sep 05, 2018 0.7500 0.7700 0.7300 0.7400 369,868 +0.00(+0.00%)
Sep 04, 2018 0.7100 0.7400 0.6800 0.7400 333,269 +0.06(+8.82%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Aug 30, 2018 0.7500 0.7500 0.6700 0.7000 292,850 -0.04(-5.41%)
Aug 29, 2018 0.7000 0.7400 0.7000 0.7400 231,071 +0.01(+1.37%)
Aug 28, 2018 0.7200 0.7400 0.6800 0.7300 206,135 +0.00(+0.00%)
Aug 27, 2018 0.7500 0.7800 0.7100 0.7300 356,370 +0.02(+2.82%)
Aug 24, 2018 0.7300 0.8050 0.7000 0.7100 486,535 -0.02(-2.74%)
Aug 23, 2018 0.6800 0.7600 0.6600 0.7300 173,682 +0.08(+12.31%)
Aug 22, 2018 0.6500 0.7000 0.6100 0.6500 183,179 +0.03(+4.84%)
Aug 21, 2018 0.6800 0.6900 0.6000 0.6200 362,347 -0.06(-8.82%)
Aug 20, 2018 0.6400 0.6800 0.6400 0.6800 90,977 +0.05(+7.94%)
Aug 17, 2018 0.6700 0.6700 0.6100 0.6300 36,747 -0.04(-5.97%)
Aug 16, 2018 0.6400 0.6700 0.6400 0.6700 49,573 +0.02(+3.08%)
Aug 15, 2018 0.6500 0.6700 0.6300 0.6500 28,125 +0.00(+0.00%)
Aug 14, 2018 0.6900 0.6900 0.6300 0.6500 54,725 -0.05(-7.14%)
Aug 13, 2018 0.7000 0.7000 0.6900 0.7000 45,782 +0.04(+6.06%)
Aug 10, 2018 0.7000 0.7000 0.6600 0.6600 54,850 -0.03(-4.35%)
Aug 09, 2018 0.7000 0.7000 0.6800 0.6900 14,208 -0.01(-1.43%)
Aug 08, 2018 0.7100 0.7100 0.7000 0.7000 31,763 -0.01(-1.41%)
Aug 07, 2018 0.7000 0.7300 0.6900 0.7100 41,297 +0.04(+5.97%)
Aug 03, 2018 0.6700 0.6700 0.6700 0 -0.05(-6.94%)
Aug 02, 2018 0.6700 0.7300 0.6500 0.7200 199,374 +0.06(+9.09%)
Aug 01, 2018 0.6800 0.7100 0.6500 0.6600 35,397 +0.01(+1.54%)
Jul 31, 2018 0.6500 0.6800 0.6300 0.6500 25,136 +0.00(+0.00%)
Jul 30, 2018 0.7000 0.7300 0.6500 0.6500 158,844 -0.05(-7.14%)
Jul 27, 2018 0.7200 0.7200 0.7000 0.7000 21,201 -0.02(-2.78%)
Jul 26, 2018 0.7200 0.7300 0.7000 0.7200 137,335 +0.02(+2.86%)
Jul 25, 2018 0.7300 0.7400 0.7000 0.7000 58,660 -0.01(-1.41%)
Jul 24, 2018 0.7500 0.7500 0.7100 0.7100 36,979 -0.06(-7.79%)
Jul 23, 2018 0.7400 0.7700 0.7200 0.7700 34,750 +0.05(+6.94%)
Jul 20, 2018 0.7300 0.7400 0.7200 0.7200 10,473 +0.00(+0.00%)
Jul 19, 2018 0.7600 0.7600 0.7200 0.7200 21,780 +0.00(+0.00%)
Jul 18, 2018 0.7400 0.7500 0.7100 0.7200 63,223 +0.02(+2.86%)
Jul 17, 2018 0.7400 0.7400 0.7000 0.7000 35,329 -0.05(-6.67%)
Jul 16, 2018 0.7200 0.7500 0.6800 0.7500 282,018 +0.02(+2.74%)
Jul 13, 2018 0.7900 0.8000 0.7000 0.7300 331,735 -0.07(-8.75%)
Jul 12, 2018 0.8500 0.8500 0.7500 0.8000 229,080 -0.05(-5.88%)
Jul 11, 2018 0.8400 0.8500 0.8300 0.8500 62,283 -0.03(-3.41%)
Jul 10, 2018 0.8900 0.8900 0.8400 0.8800 150,246 +0.00(+0.00%)
Jul 09, 2018 0.8700 0.8800 0.8400 0.8800 55,272 +0.02(+2.33%)
Jul 06, 2018 0.8900 0.8900 0.8300 0.8600 334,002 -0.03(-3.37%)
Jul 05, 2018 0.9000 0.9100 0.8800 0.8900 83,906 -0.02(-2.20%)
Jul 04, 2018 0.9000 0.9200 0.9000 0.9100 32,972 +0.01(+1.11%)
Jul 03, 2018 0.9100 0.9200 0.8900 0.9000 82,350 +0.02(+2.27%)
Jun 29, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 28, 2018 0.8800 0.8900 0.8600 0.8800 173,926 +0.04(+4.76%)
Jun 27, 2018 0.9200 0.9200 0.8400 0.8400 351,014 -0.06(-6.67%)
Jun 26, 2018 0.9400 0.9400 0.8900 0.9000 131,708 -0.04(-4.26%)
Jun 25, 2018 0.9500 0.9700 0.8700 0.9400 403,857 -0.04(-4.08%)
Jun 22, 2018 0.9700 0.9800 0.9400 0.9800 396,737 +0.04(+4.26%)
Jun 21, 2018 1.000 1.010 0.9100 0.9400 1,004,528 -0.06(-6.00%)
Jun 20, 2018 1.000 1.050 0.9900 1.000 678,959 +0.02(+2.04%)
Jun 19, 2018 1.030 1.030 0.9800 0.9800 264,388 -0.05(-4.85%)
Jun 18, 2018 1.030 1.030 1.000 1.030 368,716 +0.03(+3.00%)
Jun 15, 2018 0.9900 0.9600 1.000 254,355 +0.01(+1.01%)
Jun 14, 2018 1.050 1.050 0.9000 0.9900 838,271 -0.06(-5.71%)
Jun 13, 2018 1.000 1.120 1.000 1.050 1,586,857 +0.05(+5.00%)
Jun 12, 2018 1.010 1.020 0.9600 1.000 1,325,731 +0.09(+9.89%)
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.