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, 2019 0.6200 0.6400 0.6000 0.6300 320,102 +0.00(+0.00%)
May 30, 2019 0.6500 0.6600 0.6200 0.6300 224,373 -0.01(-1.56%)
May 29, 2019 0.6600 0.6700 0.6400 0.6400 131,708 -0.03(-4.48%)
May 28, 2019 0.6800 0.6800 0.6400 0.6700 219,430 +0.01(+1.52%)
May 27, 2019 0.6500 0.6600 0.6400 0.6600 187,826 +0.00(+0.00%)
May 24, 2019 0.6600 0.6800 0.6500 0.6600 148,334 +0.02(+3.13%)
May 23, 2019 0.6900 0.6900 0.6400 0.6400 599,391 -0.05(-7.25%)
May 22, 2019 0.6800 0.7000 0.6800 0.6900 291,583 +0.01(+1.47%)
May 21, 2019 0.7100 0.7100 0.6600 0.6800 478,885 -0.03(-4.23%)
May 17, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 16, 2019 0.7300 0.7400 0.7000 0.7100 241,330 -0.03(-4.05%)
May 15, 2019 0.7400 0.7400 0.7200 0.7400 52,261 +0.01(+1.37%)
May 14, 2019 0.7300 0.7400 0.7200 0.7300 226,443 +0.01(+1.39%)
May 13, 2019 0.7400 0.7500 0.7200 0.7200 450,006 -0.01(-1.37%)
May 10, 2019 0.7500 0.7500 0.7200 0.7300 284,512 -0.03(-3.95%)
May 09, 2019 0.7800 0.7800 0.7500 0.7600 210,908 -0.01(-1.30%)
May 08, 2019 0.7900 0.7900 0.7700 0.7700 104,595 -0.01(-1.28%)
May 07, 2019 0.8200 0.8200 0.7700 0.7800 191,395 -0.02(-2.50%)
May 06, 2019 0.8100 0.8200 0.8000 0.8000 178,939 -0.02(-2.44%)
May 03, 2019 0.7900 0.8200 0.7800 0.8200 232,629 +0.05(+6.49%)
May 02, 2019 0.8100 0.8100 0.7700 0.7700 473,060 -0.04(-4.94%)
May 01, 2019 0.8200 0.8300 0.8000 0.8100 251,039 +0.00(+0.00%)
Apr 30, 2019 0.8400 0.8400 0.8100 0.8100 184,116 -0.02(-2.41%)
Apr 29, 2019 0.8100 0.8500 0.8000 0.8300 330,418 +0.01(+1.22%)
Apr 26, 2019 0.8100 0.8300 0.8100 0.8200 180,182 -0.01(-1.20%)
Apr 25, 2019 0.8200 0.8300 0.8100 0.8300 219,267 +0.01(+1.22%)
Apr 24, 2019 0.8400 0.8400 0.8200 0.8200 324,604 -0.01(-1.20%)
Apr 23, 2019 0.8600 0.8600 0.8000 0.8300 730,791 -0.03(-3.49%)
Apr 22, 2019 0.8100 0.8600 0.7700 0.8600 587,519 +0.07(+8.86%)
Apr 18, 2019 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Apr 17, 2019 0.8500 0.8500 0.8100 0.8100 635,131 -0.04(-4.71%)
Apr 16, 2019 0.9200 0.9200 0.8200 0.8500 1,528,587 -0.07(-7.61%)
Apr 15, 2019 0.9100 0.9200 0.8800 0.9200 1,233,130 +0.01(+1.10%)
Apr 12, 2019 0.8600 0.9100 0.8600 0.9100 698,470 +0.03(+3.41%)
Apr 11, 2019 0.9100 0.9100 0.8500 0.8800 592,691 -0.01(-1.12%)
Apr 10, 2019 0.9100 0.9100 0.8700 0.8900 563,184 -0.01(-1.11%)
Apr 09, 2019 0.9700 0.9700 0.8900 0.9000 2,294,911 -0.07(-7.22%)
Apr 08, 2019 0.9700 0.9900 0.9500 0.9700 1,051,448 -0.01(-1.02%)
Apr 05, 2019 0.9800 0.9800 0.9500 0.9800 947,414 +0.00(+0.00%)
Apr 04, 2019 0.9800 1.040 0.9300 0.9800 4,454,244 +0.02(+2.08%)
Apr 03, 2019 0.9800 0.9800 0.8900 0.9600 2,231,407 -0.02(-2.04%)
Apr 02, 2019 0.8700 0.9800 0.8300 0.9800 4,062,764 +0.12(+13.95%)
Apr 01, 2019 0.8000 0.8700 0.7900 0.8600 1,614,194 +0.08(+10.26%)
Mar 29, 2019 0.7800 0.8000 0.7800 0.7800 241,527 -0.01(-1.27%)
Mar 28, 2019 0.7800 0.8000 0.7600 0.7900 587,176 +0.02(+2.60%)
Mar 27, 2019 0.7900 0.7900 0.7700 0.7700 392,814 -0.01(-1.28%)
Mar 26, 2019 0.7900 0.8100 0.7600 0.7800 549,658 +0.00(+0.00%)
Mar 25, 2019 0.8000 0.8200 0.7800 0.7800 666,983 -0.02(-2.50%)
Mar 22, 2019 0.7800 0.8000 0.7500 0.8000 565,139 +0.02(+2.56%)
Mar 21, 2019 0.7700 0.7900 0.7600 0.7800 309,431 +0.02(+2.63%)
Mar 20, 2019 0.7700 0.8000 0.7500 0.7600 352,229 -0.01(-1.30%)
Mar 19, 2019 0.8100 0.8100 0.7700 0.7700 436,562 -0.01(-1.28%)
Mar 18, 2019 0.7300 0.7900 0.7300 0.7800 731,728 +0.05(+6.85%)
Mar 15, 2019 0.7600 0.7600 0.7100 0.7300 1,163,033 -0.02(-2.67%)
Mar 14, 2019 0.7700 0.7800 0.7400 0.7500 538,809 -0.02(-2.60%)
Mar 13, 2019 0.8000 0.8100 0.7400 0.7700 720,119 -0.01(-1.28%)
Mar 12, 2019 0.8500 0.8700 0.7800 0.7800 1,648,957 -0.07(-8.24%)
Mar 11, 2019 0.7300 0.8500 0.7300 0.8500 2,911,131 +0.13(+18.06%)
Mar 08, 2019 0.7300 0.7400 0.7000 0.7200 559,989 +0.00(+0.00%)
Mar 07, 2019 0.7000 0.7300 0.6900 0.7200 940,890 +0.03(+4.35%)
Mar 06, 2019 0.6700 0.6900 0.6700 0.6900 303,430 +0.00(+0.00%)
Mar 05, 2019 0.6900 0.6900 0.6600 0.6900 346,882 +0.00(+0.00%)
Mar 04, 2019 0.7100 0.7100 0.6700 0.6900 357,403 -0.02(-2.82%)
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.