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

National Access Cannabis Corp (TSV: META )

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 1.090 1.090 1.090 0 -0.03(-2.68%)
Aug 30, 2018 1.130 1.140 1.070 1.120 367,616 -0.01(-0.88%)
Aug 29, 2018 1.140 1.160 1.110 1.130 392,331 -0.01(-0.88%)
Aug 28, 2018 1.130 1.150 1.100 1.140 325,793 -0.02(-1.72%)
Aug 27, 2018 1.130 1.190 1.110 1.160 823,168 -0.01(-0.85%)
Aug 24, 2018 1.150 1.170 1.110 1.170 683,881 +0.03(+2.63%)
Aug 23, 2018 1.090 1.160 1.060 1.140 732,851 +0.05(+4.59%)
Aug 22, 2018 1.130 1.130 1.070 1.090 492,568 -0.03(-2.68%)
Aug 21, 2018 1.170 1.170 1.110 1.120 875,217 -0.02(-1.75%)
Aug 20, 2018 1.110 1.170 1.100 1.140 1,472,709 +0.05(+4.59%)
Aug 17, 2018 1.050 1.100 1.010 1.090 855,513 +0.03(+2.83%)
Aug 16, 2018 1.100 1.200 1.040 1.060 1,244,046 +0.06(+6.00%)
Aug 15, 2018 1.030 1.030 1.000 1.000 190,306 +0.00(+0.00%)
Aug 14, 2018 0.9900 1.020 0.9800 1.000 331,078 +0.01(+1.01%)
Aug 13, 2018 1.030 1.050 0.9900 0.9900 344,119 -0.07(-6.60%)
Aug 10, 2018 1.030 1.070 1.030 1.060 243,081 +0.03(+2.91%)
Aug 09, 2018 0.9600 1.060 0.9400 1.030 618,912 +0.03(+3.00%)
Aug 08, 2018 1.010 1.020 0.9200 1.000 815,855 -0.01(-0.99%)
Aug 07, 2018 1.060 1.060 1.010 1.010 792,564 -0.06(-5.61%)
Aug 03, 2018 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 02, 2018 1.080 1.100 1.050 1.060 225,082 -0.03(-2.75%)
Aug 01, 2018 1.150 1.150 1.080 1.090 328,618 -0.05(-4.39%)
Jul 31, 2018 1.150 1.200 1.120 1.140 372,591 -0.02(-1.72%)
Jul 30, 2018 1.090 1.220 1.090 1.160 664,139 +0.07(+6.42%)
Jul 27, 2018 1.150 1.160 1.060 1.090 761,452 +0.08(+7.92%)
Jul 26, 2018 1.040 1.040 1.000 1.010 162,501 -0.02(-1.94%)
Jul 25, 2018 1.030 1.070 0.9900 1.030 236,163 -0.01(-0.96%)
Jul 24, 2018 1.080 1.090 1.040 1.040 326,461 -0.05(-4.59%)
Jul 23, 2018 1.010 1.090 1.000 1.090 739,043 +0.10(+10.10%)
Jul 20, 2018 1.140 1.140 0.9800 0.9900 1,916,988 -0.13(-11.61%)
Jul 19, 2018 1.140 1.150 1.120 1.120 255,114 -0.03(-2.61%)
Jul 18, 2018 1.160 1.190 1.140 1.150 211,789 -0.03(-2.54%)
Jul 17, 2018 1.110 1.210 1.090 1.180 729,444 +0.05(+4.42%)
Jul 16, 2018 1.280 1.290 1.110 1.130 898,035 -0.16(-12.40%)
Jul 13, 2018 1.250 1.290 1.180 1.290 1,480,031 +0.03(+2.38%)
Jul 12, 2018 1.300 1.310 1.250 1.260 929,031 -0.04(-3.08%)
Jul 11, 2018 1.320 1.320 1.250 1.300 1,228,715 +0.00(+0.00%)
Jul 10, 2018 1.130 1.300 1.130 1.300 3,330,596 +0.16(+14.04%)
Jul 09, 2018 1.070 1.140 1.070 1.140 1,252,628 +0.03(+2.70%)
Jul 06, 2018 1.120 1.140 1.090 1.110 568,460 -0.01(-0.89%)
Jul 05, 2018 1.090 1.150 1.070 1.120 1,525,216 +0.00(+0.00%)
Jul 04, 2018 1.050 1.120 1.000 1.120 1,758,701 +0.00(+0.00%)
Jul 03, 2018 0.9500 1.120 0.9300 1.120 1,582,849 +0.16(+16.67%)
Jun 29, 2018 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Jun 28, 2018 0.9300 0.9900 0.9200 0.9700 424,229 +0.01(+1.04%)
Jun 27, 2018 0.9600 0.9800 0.9100 0.9600 1,151,353 -0.01(-1.03%)
Jun 26, 2018 0.9600 0.9900 0.9300 0.9700 366,353 +0.00(+0.00%)
Jun 25, 2018 0.8900 1.000 0.8900 0.9700 1,294,284 +0.09(+10.23%)
Jun 22, 2018 0.8700 0.8900 0.8600 0.8800 525,968 +0.02(+2.33%)
Jun 21, 2018 0.8700 0.8700 0.7700 0.8600 1,258,715 +0.06(+7.50%)
Jun 20, 2018 0.7600 0.8000 0.7500 0.8000 317,599 +0.07(+9.59%)
Jun 19, 2018 0.7200 0.8000 0.7100 0.7300 400,611 +0.02(+2.82%)
Jun 18, 2018 0.7400 0.7400 0.6900 0.7100 296,013 -0.04(-5.33%)
Jun 15, 2018 0.7600 0.7300 0.7500 125,383 -0.01(-1.32%)
Jun 14, 2018 0.8000 0.8000 0.7500 0.7600 194,211 -0.04(-5.00%)
Jun 13, 2018 0.8200 0.8300 0.7500 0.8000 358,214 -0.04(-4.76%)
Jun 12, 2018 0.8300 0.8400 0.8200 0.8400 182,813 +0.00(+0.00%)
Jun 11, 2018 0.7900 0.8400 0.7700 0.8400 290,216 +0.05(+6.33%)
Jun 08, 2018 0.8000 0.8000 0.7800 0.7900 230,489 -0.01(-1.25%)
Jun 07, 2018 0.7800 0.8000 0.7300 0.8000 437,479 +0.04(+5.26%)
Jun 06, 2018 0.7400 0.7800 0.7200 0.7600 654,699 +0.03(+4.11%)
Jun 05, 2018 0.7100 0.7400 0.7100 0.7300 477,549 +0.02(+2.82%)
Jun 04, 2018 0.6900 0.7200 0.6900 0.7100 324,003 +0.04(+5.97%)
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.