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 (%)
May 31, 2018 0.7500 0.7500 0.6800 0.7100 508,670 -0.02(-2.74%)
May 30, 2018 0.7500 0.7600 0.7200 0.7300 190,215 -0.03(-3.95%)
May 29, 2018 0.7800 0.7800 0.7500 0.7600 186,220 -0.02(-2.56%)
May 28, 2018 0.7800 0.8000 0.7600 0.7800 216,260 -0.02(-2.50%)
May 25, 2018 0.7900 0.8000 0.7700 0.8000 182,466 -0.01(-1.23%)
May 24, 2018 0.8100 0.8100 0.7700 0.8100 432,564 +0.02(+2.53%)
May 23, 2018 0.7500 0.7900 0.7500 0.7900 548,330 +0.01(+1.28%)
May 22, 2018 0.7900 0.8100 0.7500 0.7800 299,117 -0.01(-1.27%)
May 18, 2018 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
May 16, 2018 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
May 15, 2018 0.7900 0.8100 0.7600 0.7700 220,507 -0.02(-2.53%)
May 14, 2018 0.7900 0.8000 0.7700 0.7900 281,215 -0.01(-1.25%)
May 11, 2018 0.8300 0.8300 0.7600 0.8000 539,316 -0.04(-4.76%)
May 10, 2018 0.7400 0.8400 0.6700 0.8400 1,126,156 +0.11(+15.07%)
May 09, 2018 0.7300 0.7500 0.6700 0.7300 623,945 -0.03(-3.95%)
May 08, 2018 0.7800 0.7800 0.7200 0.7600 487,076 -0.04(-5.00%)
May 07, 2018 0.8700 0.8800 0.7600 0.8000 720,898 -0.06(-6.98%)
May 04, 2018 0.8700 0.8700 0.8500 0.8600 135,294 -0.01(-1.15%)
May 03, 2018 0.8500 0.8700 0.8500 0.8700 117,574 +0.01(+1.16%)
May 02, 2018 0.8800 0.8800 0.8500 0.8600 242,760 -0.02(-2.27%)
May 01, 2018 0.9000 0.9000 0.8700 0.8800 79,191 -0.02(-2.22%)
Apr 30, 2018 0.8800 0.9000 0.8500 0.9000 188,152 +0.02(+2.27%)
Apr 27, 2018 0.9000 0.9000 0.8700 0.8800 75,631 -0.02(-2.22%)
Apr 26, 2018 0.9100 0.9100 0.8900 0.9000 183,856 -0.03(-3.23%)
Apr 25, 2018 0.9200 0.9300 0.8800 0.9300 283,818 -0.01(-1.06%)
Apr 24, 2018 0.9300 0.9400 0.9000 0.9400 264,773 +0.01(+1.08%)
Apr 23, 2018 0.9500 0.9500 0.9200 0.9300 257,590 -0.01(-1.06%)
Apr 20, 2018 0.9400 0.9600 0.9300 0.9400 220,195 +0.00(+0.00%)
Apr 19, 2018 0.9600 0.9700 0.9400 0.9400 162,706 -0.03(-3.09%)
Apr 18, 2018 0.9700 0.9700 0.9400 0.9700 208,018 +0.03(+3.19%)
Apr 17, 2018 0.9500 0.9600 0.9400 0.9400 275,853 -0.04(-4.08%)
Apr 16, 2018 0.9700 0.9900 0.9600 0.9800 493,208 +0.02(+2.08%)
Apr 13, 2018 1.020 1.030 0.9600 0.9600 1,365,678 -0.04(-4.00%)
Apr 12, 2018 0.9400 1.070 0.9400 1.000 1,816,367 +0.09(+9.89%)
Apr 11, 2018 0.9300 0.9300 0.9000 0.9100 191,770 -0.03(-3.19%)
Apr 10, 2018 0.9400 0.9400 0.9000 0.9400 205,228 -0.01(-1.05%)
Apr 09, 2018 1.000 1.030 0.9400 0.9500 329,602 +0.01(+1.06%)
Apr 06, 2018 0.9200 0.9400 0.9000 0.9400 140,117 +0.00(+0.00%)
Apr 05, 2018 0.8800 0.9600 0.8800 0.9400 421,028 +0.08(+9.30%)
Apr 04, 2018 0.8700 0.9100 0.8000 0.8600 681,869 -0.05(-5.49%)
Apr 03, 2018 0.9500 0.9500 0.8900 0.9100 460,628 -0.02(-2.15%)
Apr 02, 2018 0.9800 0.9800 0.9200 0.9300 247,711 -0.06(-6.06%)
Mar 29, 2018 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Mar 28, 2018 0.9900 0.9900 0.9500 0.9500 199,016 -0.02(-2.06%)
Mar 27, 2018 1.030 1.030 0.9700 0.9700 474,500 -0.05(-4.90%)
Mar 26, 2018 1.020 1.030 0.9700 1.020 285,125 +0.02(+2.00%)
Mar 23, 2018 1.040 1.040 0.9900 1.000 334,750 +0.01(+1.01%)
Mar 22, 2018 1.010 1.020 0.9200 0.9900 992,869 -0.03(-2.94%)
Mar 21, 2018 1.030 1.040 1.010 1.020 147,684 -0.02(-1.92%)
Mar 20, 2018 1.060 1.060 1.010 1.040 195,536 +0.00(+0.00%)
Mar 19, 2018 1.040 1.040 1.000 1.040 196,607 +0.05(+5.05%)
Mar 16, 2018 1.040 1.040 0.9800 0.9900 762,240 -0.03(-2.94%)
Mar 15, 2018 1.090 1.090 0.9400 1.020 566,076 -0.07(-6.42%)
Mar 14, 2018 1.070 1.090 1.050 1.090 742,076 +0.01(+0.93%)
Mar 13, 2018 1.080 1.110 1.070 1.080 628,771 +0.00(+0.00%)
Mar 12, 2018 1.050 1.140 1.020 1.080 749,503 -0.02(-1.82%)
Mar 09, 2018 1.000 1.180 0.9500 1.100 3,150,532 +0.06(+5.77%)
Mar 08, 2018 0.8600 1.060 0.8600 1.040 2,275,375 +0.21(+25.30%)
Mar 07, 2018 0.8300 0.8700 0.8200 0.8300 372,547 -0.05(-5.68%)
Mar 06, 2018 0.9000 0.9300 0.8600 0.8800 473,440 -0.05(-5.38%)
Mar 05, 2018 0.9100 0.9300 0.9100 0.9300 260,083 +0.04(+4.49%)
Mar 02, 2018 0.8800 0.9400 0.8500 0.8900 382,180 +0.02(+2.30%)
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.