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

North American Cannabis Holdings Inc (OP: USMJ )

0.0001 UNCHANGED
Last Price Updated: 1:38 PM EDT, Oct 31, 2023 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, 2015 0.0014 0.0021 0.0012 0.0019 50,772,848 +0.00(+46.15%)
Aug 28, 2015 0.0017 0.0017 0.0012 0.0013 36,219,204 -0.00(-18.75%)
Aug 27, 2015 0.0022 0.0025 0.0014 0.0016 22,968,004 -0.00(-5.88%)
Aug 26, 2015 0.0024 0.0025 0.0017 0.0017 17,897,972 -0.00(-26.09%)
Aug 25, 2015 0.0017 0.0027 0.0014 0.0023 21,659,254 +0.00(+64.29%)
Aug 24, 2015 0.0016 0.0016 0.0015 0.0014 10,216,969 -0.00(-12.50%)
Aug 21, 2015 0.0017 0.0018 0.0014 0.0016 30,456,072 +0.00(+6.67%)
Aug 20, 2015 0.0017 0.0019 0.0014 0.0015 19,971,650 -0.00(-6.25%)
Aug 19, 2015 0.0016 0.0019 0.0016 0.0016 6,080,830 +0.00(+6.67%)
Aug 18, 2015 0.0023 0.0023 0.0015 0.0015 7,416,499 -0.00(-18.92%)
Aug 17, 2015 0.0025 0.0028 0.0019 0.0019 12,502,000 -0.00(-26.00%)
Aug 14, 2015 0.0022 0.0025 0.0020 0.0025 1,272,077 +0.00(+13.64%)
Aug 13, 2015 0.0026 0.0026 0.0020 0.0022 10,649,729 -0.00(-12.00%)
Aug 12, 2015 0.0027 0.0027 0.0020 0.0025 7,847,663 -0.00(-7.41%)
Aug 11, 2015 0.0028 0.0029 0.0024 0.0027 7,161,828 -0.00(-0.37%)
Aug 10, 2015 0.0035 0.0035 0.0027 0.0027 7,469,183 -0.00(-9.67%)
Aug 07, 2015 0.0039 0.0039 0.0029 0.0030 3,946,963 -0.00(-14.29%)
Aug 06, 2015 0.0031 0.0040 0.0031 0.0035 4,321,818 +0.00(+16.67%)
Aug 05, 2015 0.0040 0.0043 0.0030 0.0030 8,868,489 -0.00(-23.08%)
Aug 04, 2015 0.0052 0.0052 0.0033 0.0039 9,609,741 -0.00(-22.00%)
Aug 03, 2015 0.0050 0.0053 0.0043 0.0050 13,025,897 +0.00(+0.00%)
Jul 31, 2015 0.0050 0.0059 0.0048 0.0050 8,763,608 +0.00(+4.17%)
Jul 30, 2015 0.0054 0.0054 0.0044 0.0048 9,626,854 -0.00(-11.11%)
Jul 29, 2015 0.0060 0.0089 0.0050 0.0054 10,650,683 -0.00(-6.90%)
Jul 28, 2015 0.0050 0.0070 0.0049 0.0058 21,432,472 +0.00(+26.09%)
Jul 27, 2015 0.0068 0.0068 0.0046 0.0046 7,857,838 -0.00(-31.34%)
Jul 24, 2015 0.0050 0.0067 0.0046 0.0067 4,082,995 +0.00(+34.00%)
Jul 23, 2015 0.0058 0.0058 0.0048 0.0050 7,144,537 -0.00(-13.79%)
Jul 22, 2015 0.0061 0.0061 0.0049 0.0058 7,881,861 -0.00(-3.33%)
Jul 21, 2015 0.0080 0.0080 0.0058 0.0060 7,209,238 -0.00(-25.00%)
Jul 20, 2015 0.0083 0.0084 0.0065 0.0080 5,909,077 -0.00(-3.61%)
Jul 17, 2015 0.0080 0.0084 0.0072 0.0083 761,671 +0.00(+3.75%)
Jul 16, 2015 0.0070 0.0086 0.0070 0.0080 3,541,337 +0.00(+14.29%)
Jul 15, 2015 0.0082 0.0089 0.0070 0.0070 3,298,041 -0.00(-4.11%)
Jul 14, 2015 0.0090 0.0094 0.0070 0.0073 7,072,070 -0.00(-16.76%)
Jul 13, 2015 0.0090 0.0105 0.0076 0.0088 7,632,678 -0.00(-10.51%)
Jul 10, 2015 0.0090 0.0098 0.0075 0.0098 26,093,700 +0.00(+18.07%)
Jul 09, 2015 0.0097 0.0097 0.0069 0.0083 9,838,201 -0.00(-8.79%)
Jul 08, 2015 0.0105 0.0112 0.0086 0.0091 12,592,506 -0.00(-13.33%)
Jul 07, 2015 0.0119 0.0119 0.0102 0.0105 7,640,914 -0.00(-12.50%)
Jul 06, 2015 0.0120 0.0125 0.0097 0.0120 9,540,359 +0.00(+6.19%)
Jul 02, 2015 0.0113 0.0113 0.0113 0 +0.00(+20.21%)
Jul 01, 2015 0.0119 0.0119 0.0089 0.0094 17,030,132 -0.00(-21.01%)
Jun 30, 2015 0.0122 0.0170 0.0110 0.0119 56,030,140 +0.00(+23.83%)
Jun 29, 2015 0.0105 0.0115 0.0094 0.0096 9,584,464 -0.00(-8.48%)
Jun 26, 2015 0.0140 0.0140 0.0100 0.0105 11,743,634 -0.00(-27.59%)
Jun 25, 2015 0.0167 0.0170 0.0113 0.0145 9,916,490 -0.00(-3.97%)
Jun 24, 2015 0.0150 0.0154 0.0100 0.0151 7,480,935 +0.00(+30.17%)
Jun 23, 2015 0.0119 0.0119 0.0086 0.0116 12,737,579 +0.00(+18.37%)
Jun 22, 2015 0.0159 0.0168 0.0098 0.0098 20,875,594 -0.00(-32.88%)
Jun 19, 2015 0.0095 0.0165 0.0081 0.0146 17,776,918 +0.01(+53.68%)
Jun 18, 2015 0.0144 0.0144 0.0085 0.0095 16,693,469 -0.00(-29.10%)
Jun 17, 2015 0.0170 0.0190 0.0130 0.0134 13,342,153 -0.00(-24.17%)
Jun 16, 2015 0.0140 0.0320 0.0135 0.0177 24,100,260 +0.00(+30.89%)
Jun 15, 2015 0.0130 0.0156 0.0101 0.0135 3,523,300 -0.00(-12.90%)
Jun 12, 2015 0.0170 0.0180 0.0120 0.0155 4,198,869 -0.00(-8.82%)
Jun 11, 2015 0.0085 0.0200 0.0085 0.0170 7,817,038 +0.01(+112.50%)
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.