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

Nugl Inc (OP: NUGL )

0.0053 -0.0004 (-7.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 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 31, 2018 1.130 1.130 1.010 1.110 121,799 -0.02(-1.77%)
May 30, 2018 1.050 1.140 1.050 1.130 91,915 +0.02(+1.80%)
May 29, 2018 1.020 1.110 1.010 1.110 48,075 +0.06(+5.71%)
May 25, 2018 1.050 1.050 1.050 0 -0.07(-6.25%)
May 24, 2018 1.150 1.160 1.100 1.120 35,941 -0.02(-1.75%)
May 23, 2018 1.150 1.170 1.075 1.140 135,604 +0.00(+0.00%)
May 22, 2018 1.150 1.190 1.080 1.140 256,075 -0.05(-4.20%)
May 21, 2018 1.160 1.190 1.100 1.190 216,117 +0.05(+4.39%)
May 18, 2018 1.120 1.180 1.060 1.140 47,921 -0.01(-0.87%)
May 17, 2018 1.150 1.150 1.030 1.150 49,469 +0.00(+0.00%)
May 16, 2018 1.150 1.150 1.100 1.150 81,262 +0.02(+1.77%)
May 15, 2018 1.120 1.150 1.090 1.130 179,390 +0.01(+0.89%)
May 14, 2018 1.140 1.140 1.120 1.120 119,625 -0.02(-1.75%)
May 11, 2018 1.120 1.140 1.090 1.140 201,701 +0.02(+1.79%)
May 10, 2018 1.110 1.120 1.090 1.120 159,889 +0.01(+0.90%)
May 09, 2018 1.100 1.110 1.080 1.110 35,009 +0.08(+7.77%)
May 08, 2018 1.080 1.080 0.9020 1.030 87,776 -0.05(-4.63%)
May 07, 2018 1.060 1.080 1.050 1.080 13,763 +0.02(+1.89%)
May 04, 2018 1.080 1.080 1.060 1.060 37,115 -0.02(-1.85%)
May 03, 2018 1.050 1.080 1.050 1.080 19,175 +0.01(+0.93%)
May 02, 2018 1.055 1.070 1.000 1.070 57,118 +0.01(+0.94%)
May 01, 2018 1.050 1.060 1.040 1.060 74,964 +0.05(+4.95%)
Apr 30, 2018 1.060 1.060 1.000 1.010 53,703 -0.03(-2.88%)
Apr 27, 2018 1.030 1.060 1.020 1.040 276,850 +0.01(+0.97%)
Apr 26, 2018 1.030 1.030 1.020 1.030 31,782 +0.01(+0.98%)
Apr 25, 2018 1.030 1.030 1.010 1.020 40,316 +0.00(+0.00%)
Apr 24, 2018 1.030 1.030 0.9500 1.020 57,005 -0.01(-0.97%)
Apr 23, 2018 1.050 1.050 0.8520 1.030 137,735 -0.02(-1.90%)
Apr 20, 2018 1.050 1.050 1.010 1.050 63,404 +0.00(+0.00%)
Apr 19, 2018 1.000 1.050 1.000 1.050 78,480 +0.04(+3.96%)
Apr 18, 2018 1.010 1.040 1.000 1.010 152,496 -0.02(-1.94%)
Apr 17, 2018 0.9500 1.030 0.9500 1.030 131,189 +0.08(+8.42%)
Apr 16, 2018 0.9700 0.9700 0.9300 0.9500 125,836 -0.02(-2.06%)
Apr 13, 2018 0.9700 0.9700 0.9500 0.9700 68,537 +0.03(+3.19%)
Apr 12, 2018 0.9600 0.9600 0.9400 0.9400 39,000 -0.02(-2.08%)
Apr 11, 2018 0.9600 0.9600 0.9300 0.9600 81,621 +0.01(+1.05%)
Apr 10, 2018 0.9400 0.9500 0.9300 0.9500 59,902 +0.02(+2.70%)
Apr 09, 2018 0.9400 0.9500 0.9250 0.9250 137,474 -0.01(-0.54%)
Apr 06, 2018 0.9400 0.9400 0.9200 0.9300 215,724 -0.01(-1.06%)
Apr 05, 2018 0.9200 0.9400 0.9050 0.9400 99,289 +0.02(+2.17%)
Apr 04, 2018 0.8700 0.9200 0.6500 0.9200 127,382 +0.07(+7.60%)
Apr 03, 2018 0.8800 0.8800 0.8500 0.8550 79,529 -0.02(-1.72%)
Apr 02, 2018 0.8999 0.9000 0.8641 0.8700 60,508 -0.02(-2.25%)
Mar 29, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Mar 28, 2018 0.9000 0.9000 0.8700 0.8900 116,340 -0.01(-1.11%)
Mar 27, 2018 0.8800 0.9000 0.8500 0.9000 191,792 +0.02(+2.27%)
Mar 26, 2018 0.8505 0.8800 0.8500 0.8800 111,846 +0.05(+6.02%)
Mar 23, 2018 0.8501 0.8700 0.8000 0.8300 67,812 -0.04(-4.60%)
Mar 22, 2018 0.8300 0.8700 0.8300 0.8700 194,507 +0.02(+2.35%)
Mar 21, 2018 0.7900 0.8500 0.7800 0.8500 77,569 +0.03(+3.70%)
Mar 20, 2018 0.8000 0.8197 0.7700 0.8197 199,814 +0.02(+2.46%)
Mar 19, 2018 0.8200 0.8500 0.8000 0.8000 270,240 -0.02(-2.44%)
Mar 16, 2018 0.8000 0.8400 0.8000 0.8200 67,619 +0.02(+2.50%)
Mar 15, 2018 0.8400 0.8400 0.7600 0.8000 39,871 -0.04(-4.75%)
Mar 14, 2018 0.7630 0.9600 0.5700 0.8399 105,173 +0.06(+8.37%)
Mar 13, 2018 0.7850 0.7900 0.7700 0.7750 65,639 -0.01(-1.89%)
Mar 12, 2018 0.7900 0.7900 0.7800 0.7899 23,167 -0.00(-0.01%)
Mar 09, 2018 0.7700 0.7900 0.7500 0.7900 321,904 +0.02(+2.60%)
Mar 08, 2018 0.7350 0.7700 0.7350 0.7700 251,408 +0.02(+2.67%)
Mar 07, 2018 0.7300 0.7500 0.7300 0.7500 22,221 +0.00(+0.00%)
Mar 06, 2018 0.7300 0.7500 0.7120 0.7500 127,084 +0.05(+7.13%)
Mar 05, 2018 0.7150 0.7500 0.7000 0.7001 38,816 -0.01(-1.39%)
Mar 02, 2018 0.7300 0.7300 0.7100 0.7100 169,957 -0.00(-0.01%)
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.