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

Nemus Bioscience (OP: NMUS )

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 (%)
Aug 31, 2018 0.2450 0.2450 0.2450 0 -0.00(-1.01%)
Aug 30, 2018 0.2600 0.2600 0.2425 0.2475 42,592 -0.01(-4.81%)
Aug 29, 2018 0.2570 0.2600 0.2450 0.2600 63,109 +0.00(+1.17%)
Aug 28, 2018 0.2295 0.2570 0.2295 0.2570 70,804 +0.03(+12.23%)
Aug 27, 2018 0.2500 0.2600 0.2200 0.2290 232,952 -0.02(-8.40%)
Aug 24, 2018 0.2080 0.2500 0.2000 0.2500 292,500 +0.04(+19.05%)
Aug 23, 2018 0.2400 0.2480 0.2100 0.2100 133,038 -0.01(-5.41%)
Aug 22, 2018 0.1900 0.2500 0.1850 0.2220 800,246 +0.03(+17.34%)
Aug 21, 2018 0.2000 0.2000 0.1892 0.1892 97,594 -0.01(-5.40%)
Aug 20, 2018 0.2000 0.2000 0.1875 0.2000 63,609 +0.00(+0.00%)
Aug 17, 2018 0.1875 0.2000 0.1810 0.2000 192,700 +0.01(+6.67%)
Aug 16, 2018 0.2000 0.2000 0.1800 0.1875 264,659 -0.00(-1.32%)
Aug 15, 2018 0.1910 0.1950 0.1870 0.1900 21,428 +0.00(+0.00%)
Aug 14, 2018 0.2000 0.2000 0.1900 0.1900 92,089 -0.01(-5.00%)
Aug 13, 2018 0.1950 0.2000 0.1900 0.2000 55,882 +0.01(+5.26%)
Aug 10, 2018 0.1900 0.2000 0.1900 0.1900 25,600 +0.00(+0.00%)
Aug 09, 2018 0.1850 0.2000 0.1850 0.1900 21,977 +0.00(+2.15%)
Aug 08, 2018 0.1900 0.2100 0.1850 0.1860 90,172 -0.00(-2.11%)
Aug 07, 2018 0.1950 0.1975 0.1860 0.1900 96,912 -0.01(-3.31%)
Aug 06, 2018 0.2050 0.2050 0.1950 0.1965 53,592 -0.01(-4.15%)
Aug 03, 2018 0.2070 0.2070 0.1850 0.2050 159,400 +0.00(+0.74%)
Aug 02, 2018 0.2436 0.2436 0.1790 0.2035 505,565 -0.05(-18.60%)
Aug 01, 2018 0.2635 0.2700 0.2396 0.2500 192,288 -0.01(-2.34%)
Jul 31, 2018 0.2600 0.2750 0.2560 0.2560 11,123 -0.00(-1.54%)
Jul 30, 2018 0.2825 0.2825 0.2600 0.2600 25,749 -0.01(-1.89%)
Jul 27, 2018 0.2605 0.2710 0.2500 0.2650 117,600 +0.01(+5.58%)
Jul 26, 2018 0.2650 0.2650 0.2510 0.2510 203,786 -0.01(-5.28%)
Jul 25, 2018 0.2600 0.2710 0.2600 0.2650 106,635 +0.01(+1.92%)
Jul 24, 2018 0.2600 0.2650 0.2501 0.2600 272,677 +0.01(+1.96%)
Jul 23, 2018 0.2700 0.2700 0.2550 0.2550 136,043 -0.02(-5.56%)
Jul 20, 2018 0.2550 0.2700 0.2550 0.2700 850 +0.02(+5.88%)
Jul 19, 2018 0.2645 0.2700 0.2550 0.2550 37,411 +0.00(+0.00%)
Jul 18, 2018 0.2585 0.2645 0.2550 0.2550 68,300 -0.01(-2.93%)
Jul 17, 2018 0.2617 0.2700 0.2500 0.2627 244,497 -0.00(-1.79%)
Jul 16, 2018 0.2900 0.2900 0.2620 0.2675 32,851 -0.01(-2.73%)
Jul 13, 2018 0.2700 0.2900 0.2650 0.2750 93,083 +0.01(+3.38%)
Jul 12, 2018 0.2500 0.2700 0.2500 0.2660 8,151 -0.00(-0.95%)
Jul 11, 2018 0.2710 0.2742 0.2570 0.2686 33,529 -0.00(-0.90%)
Jul 10, 2018 0.2880 0.2880 0.2700 0.2710 72,098 -0.01(-2.87%)
Jul 09, 2018 0.2880 0.2880 0.2681 0.2790 8,621 -0.01(-2.11%)
Jul 06, 2018 0.2783 0.2850 0.2670 0.2850 10,899 +0.01(+2.41%)
Jul 05, 2018 0.2790 0.2880 0.2561 0.2783 95,922 +0.02(+7.04%)
Jul 03, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 02, 2018 0.2800 0.2800 0.2580 0.2600 62,567 -0.02(-5.86%)
Jun 29, 2018 0.2800 0.2990 0.2725 0.2762 21,210 +0.01(+5.41%)
Jun 28, 2018 0.2799 0.2949 0.2551 0.2620 33,700 -0.02(-6.43%)
Jun 27, 2018 0.2794 0.2999 0.2700 0.2800 163,149 +0.01(+3.70%)
Jun 26, 2018 0.3000 0.3000 0.2700 0.2700 369,520 -0.01(-4.09%)
Jun 25, 2018 0.2960 0.3000 0.2650 0.2815 294,156 -0.01(-2.93%)
Jun 22, 2018 0.2551 0.2960 0.2551 0.2900 234,250 +0.03(+11.54%)
Jun 21, 2018 0.2975 0.3000 0.2510 0.2600 165,316 -0.03(-11.86%)
Jun 20, 2018 0.2819 0.2950 0.2712 0.2950 44,717 +0.01(+2.81%)
Jun 19, 2018 0.3000 0.3000 0.2739 0.2869 45,819 -0.02(-7.44%)
Jun 18, 2018 0.2850 0.3200 0.2701 0.3100 123,274 +0.04(+14.81%)
Jun 15, 2018 0.2900 0.2661 0.2700 26,650 -0.02(-6.90%)
Jun 14, 2018 0.2900 0.2900 0.2700 0.2900 27,848 +0.02(+7.37%)
Jun 13, 2018 0.2754 0.2890 0.2600 0.2701 74,105 -0.02(-6.86%)
Jun 12, 2018 0.2785 0.2900 0.2520 0.2900 117,360 +0.03(+11.41%)
Jun 11, 2018 0.3101 0.3200 0.2603 0.2603 254,928 -0.05(-16.09%)
Jun 08, 2018 0.3400 0.3400 0.3101 0.3102 141,241 -0.02(-6.00%)
Jun 07, 2018 0.2950 0.3400 0.2950 0.3300 215,922 +0.02(+6.45%)
Jun 06, 2018 0.2800 0.3250 0.2799 0.3100 425,101 +0.03(+10.71%)
Jun 05, 2018 0.2850 0.2850 0.2780 0.2800 78,137 -0.00(-1.75%)
Jun 04, 2018 0.2850 0.2900 0.2572 0.2850 38,450 +0.00(+1.79%)
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.