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

Nugl Inc (OP: NUGL )

0.0075 +0.0004 (+5.63%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 8, 2024 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 29, 2020 0.0990 0.1100 0.0980 0.1050 28,200 -0.01(-8.70%)
May 28, 2020 0.0980 0.1150 0.0980 0.1150 248,575 +0.02(+16.16%)
May 27, 2020 0.0980 0.1013 0.0980 0.0990 14,314 +0.00(+1.02%)
May 26, 2020 0.0980 0.1040 0.0980 0.0980 17,491 -0.00(-4.11%)
May 22, 2020 0.0950 0.1200 0.0950 0.1022 4,800 +0.01(+6.46%)
May 21, 2020 0.0950 0.1050 0.0950 0.0960 19,820 +0.00(+0.10%)
May 20, 2020 0.0983 0.0983 0.0950 0.0959 18,669 +0.00(+0.95%)
May 19, 2020 0.1050 0.1050 0.0925 0.0950 33,539 -0.01(-5.00%)
May 18, 2020 0.0950 0.1200 0.0950 0.1000 29,316 -0.01(-9.09%)
May 15, 2020 0.1100 0.1150 0.0900 0.1100 56,500 +0.01(+10.00%)
May 14, 2020 0.0870 0.1100 0.0870 0.1000 32,639 +0.01(+6.95%)
May 13, 2020 0.0885 0.1080 0.0885 0.0935 15,908 +0.00(+3.89%)
May 12, 2020 0.0870 0.1090 0.0870 0.0900 39,843 -0.01(-7.02%)
May 11, 2020 0.0870 0.0975 0.0870 0.0968 3,127 +0.01(+11.26%)
May 08, 2020 0.0900 0.1190 0.0870 0.0870 52,100 -0.00(-3.33%)
May 07, 2020 0.1190 0.1190 0.0870 0.0900 16,687 -0.01(-10.00%)
May 06, 2020 0.0994 0.1000 0.0900 0.1000 26,958 +0.01(+14.94%)
May 05, 2020 0.0913 0.0994 0.0870 0.0870 6,577 -0.01(-11.22%)
May 04, 2020 0.0870 0.0980 0.0870 0.0980 14,940 +0.01(+6.52%)
May 01, 2020 0.0900 0.0994 0.0900 0.0920 2,200 -0.01(-7.44%)
Apr 30, 2020 0.0850 0.1000 0.0850 0.0994 86,120 -0.01(-5.33%)
Apr 29, 2020 0.0950 0.1190 0.0900 0.1050 38,539 +0.01(+13.51%)
Apr 28, 2020 0.0900 0.0925 0.0850 0.0925 19,811 +0.00(+2.78%)
Apr 27, 2020 0.0860 0.1300 0.0850 0.0900 76,837 +0.00(+0.00%)
Apr 24, 2020 0.0860 0.1000 0.0860 0.0900 17,600 -0.01(-10.00%)
Apr 23, 2020 0.0860 0.1178 0.0860 0.1000 75,218 +0.01(+5.26%)
Apr 22, 2020 0.0860 0.1000 0.0860 0.0950 21,776 +0.01(+5.56%)
Apr 21, 2020 0.0860 0.1000 0.0860 0.0900 3,271 +0.00(+4.65%)
Apr 20, 2020 0.0800 0.1000 0.0800 0.0860 56,023 -0.01(-8.99%)
Apr 17, 2020 0.1055 0.1055 0.0700 0.0945 125,800 -0.00(-4.06%)
Apr 16, 2020 0.1055 0.1055 0.0980 0.0985 10,077 -0.00(-1.50%)
Apr 15, 2020 0.0980 0.1055 0.0980 0.1000 5,528 +0.00(+2.04%)
Apr 14, 2020 0.1055 0.1055 0.0980 0.0980 31,228 -0.00(-2.00%)
Apr 13, 2020 0.0980 0.1055 0.0980 0.1000 35,609 +0.00(+0.00%)
Apr 09, 2020 0.0980 0.1055 0.0980 0.1000 65,200 +0.00(+0.00%)
Apr 08, 2020 0.0980 0.1175 0.0980 0.1000 57,910 -0.01(-13.04%)
Apr 07, 2020 0.1150 0.1220 0.0955 0.1150 47,297 +0.01(+8.08%)
Apr 06, 2020 0.1300 0.1300 0.1000 0.1064 52,707 -0.00(-3.27%)
Apr 03, 2020 0.1100 0.1100 0.1000 0.1100 11,300 -0.01(-4.35%)
Apr 02, 2020 0.1200 0.1200 0.0940 0.1150 16,650 +0.01(+4.55%)
Apr 01, 2020 0.1000 0.1100 0.0920 0.1100 39,777 +0.01(+10.00%)
Mar 31, 2020 0.1050 0.1050 0.0970 0.1000 37,876 +0.00(+3.09%)
Mar 30, 2020 0.0900 0.1200 0.0900 0.0970 50,548 -0.00(-0.72%)
Mar 27, 2020 0.1000 0.1225 0.0910 0.0977 159,400 +0.00(+1.77%)
Mar 26, 2020 0.1100 0.1200 0.0900 0.0960 54,217 +0.01(+5.49%)
Mar 25, 2020 0.1100 0.1200 0.0900 0.0910 74,491 -0.01(-12.08%)
Mar 24, 2020 0.1300 0.1300 0.0700 0.1035 171,267 +0.01(+15.00%)
Mar 23, 2020 0.0875 0.1050 0.0875 0.0900 139,353 -0.02(-18.18%)
Mar 20, 2020 0.1250 0.1250 0.0800 0.1100 36,400 +0.00(+0.00%)
Mar 19, 2020 0.0900 0.1150 0.0800 0.1100 70,772 +0.02(+22.22%)
Mar 18, 2020 0.0900 0.1000 0.0900 0.0900 46,341 -0.01(-10.00%)
Mar 17, 2020 0.0900 0.1000 0.0900 0.1000 32,466 +0.00(+0.00%)
Mar 16, 2020 0.1200 0.1200 0.0900 0.1000 27,927 -0.02(-16.67%)
Mar 13, 2020 0.0900 0.1200 0.0900 0.1200 57,100 +0.02(+26.32%)
Mar 12, 2020 0.1000 0.1100 0.0900 0.0950 91,223 -0.02(-20.77%)
Mar 11, 2020 0.1180 0.1299 0.1110 0.1199 6,005 +0.00(+0.76%)
Mar 10, 2020 0.1400 0.1400 0.1175 0.1190 43,234 -0.01(-8.46%)
Mar 09, 2020 0.1450 0.1450 0.1200 0.1300 33,926 -0.01(-7.14%)
Mar 06, 2020 0.1082 0.1500 0.1042 0.1400 280,100 +0.03(+29.75%)
Mar 05, 2020 0.1084 0.1084 0.0984 0.1079 18,930 -0.00(-0.46%)
Mar 04, 2020 0.0988 0.1084 0.0988 0.1084 60,542 +0.01(+8.40%)
Mar 03, 2020 0.1099 0.1099 0.0940 0.1000 35,630 -0.01(-9.01%)
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.