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

Nugl Inc (OP: NUGL )

0.0075 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, May 9, 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 (%)
Sep 30, 2019 0.3110 0.3369 0.3010 0.3369 79,969 +0.02(+6.31%)
Sep 27, 2019 0.3225 0.3500 0.3110 0.3169 71,700 -0.01(-2.49%)
Sep 26, 2019 0.3200 0.3700 0.3010 0.3250 150,695 -0.01(-1.52%)
Sep 25, 2019 0.3439 0.3439 0.3120 0.3300 69,767 -0.01(-1.79%)
Sep 24, 2019 0.3500 0.3500 0.3253 0.3360 67,148 -0.01(-4.00%)
Sep 23, 2019 0.3430 0.3699 0.3150 0.3500 39,071 +0.02(+6.06%)
Sep 20, 2019 0.3300 0.3500 0.3200 0.3300 98,700 -0.01(-2.94%)
Sep 19, 2019 0.3400 0.3400 0.3300 0.3400 39,484 +0.01(+3.03%)
Sep 18, 2019 0.3300 0.3463 0.3200 0.3300 93,858 -0.02(-5.69%)
Sep 17, 2019 0.3679 0.3679 0.3301 0.3499 34,159 -0.01(-1.71%)
Sep 16, 2019 0.3550 0.3734 0.3550 0.3560 39,267 +0.00(+0.28%)
Sep 13, 2019 0.3550 0.3798 0.3550 0.3550 18,600 -0.01(-3.40%)
Sep 12, 2019 0.4200 0.4200 0.3510 0.3675 54,236 -0.02(-4.55%)
Sep 11, 2019 0.3238 0.3895 0.3238 0.3850 131,666 -0.00(-1.03%)
Sep 10, 2019 0.3800 0.3899 0.3457 0.3890 108,375 +0.01(+2.37%)
Sep 09, 2019 0.3800 0.3975 0.3800 0.3800 82,686 +0.00(+0.00%)
Sep 06, 2019 0.3710 0.3975 0.3700 0.3800 50,300 -0.02(-4.40%)
Sep 05, 2019 0.3975 0.3975 0.3701 0.3975 57,242 +0.01(+2.34%)
Sep 04, 2019 0.4000 0.4245 0.3700 0.3884 46,729 -0.01(-2.90%)
Sep 03, 2019 0.4000 0.4350 0.4000 0.4000 32,509 -0.01(-2.44%)
Aug 30, 2019 0.4000 0.4250 0.4000 0.4100 15,600 +0.01(+2.50%)
Aug 29, 2019 0.4200 0.4400 0.4000 0.4000 51,630 -0.02(-4.76%)
Aug 28, 2019 0.4055 0.4300 0.4055 0.4200 20,201 +0.01(+3.19%)
Aug 27, 2019 0.4400 0.4400 0.4004 0.4070 51,448 -0.03(-7.50%)
Aug 26, 2019 0.4200 0.4400 0.3900 0.4400 41,696 +0.02(+4.76%)
Aug 23, 2019 0.4100 0.4500 0.4000 0.4200 31,400 +0.01(+2.04%)
Aug 22, 2019 0.4100 0.4400 0.4100 0.4116 53,483 -0.00(-0.82%)
Aug 21, 2019 0.4699 0.4699 0.3700 0.4150 57,878 -0.02(-5.25%)
Aug 20, 2019 0.4400 0.4450 0.3850 0.4380 56,713 +0.04(+8.90%)
Aug 19, 2019 0.4201 0.4400 0.3900 0.4022 74,159 -0.03(-7.54%)
Aug 16, 2019 0.4400 0.4700 0.3900 0.4350 190,800 -0.03(-7.45%)
Aug 15, 2019 0.4101 0.4840 0.4100 0.4700 84,965 +0.02(+4.44%)
Aug 14, 2019 0.4900 0.4900 0.3500 0.4500 251,114 +0.03(+7.14%)
Aug 13, 2019 0.4630 0.5050 0.4000 0.4200 302,841 -0.07(-14.29%)
Aug 12, 2019 0.5990 0.5990 0.4625 0.4900 304,339 -0.06(-10.89%)
Aug 09, 2019 0.5300 0.5500 0.5000 0.5499 37,700 -0.00(-0.02%)
Aug 08, 2019 0.5400 0.5675 0.5350 0.5500 24,406 +0.00(+0.00%)
Aug 07, 2019 0.5380 0.5650 0.4814 0.5500 134,280 +0.02(+3.77%)
Aug 06, 2019 0.4700 0.5675 0.4700 0.5300 180,641 +0.03(+6.00%)
Aug 05, 2019 0.5253 0.6099 0.5000 0.5000 79,882 -0.04(-6.54%)
Aug 02, 2019 0.5600 0.5700 0.5000 0.5350 151,700 -0.03(-5.31%)
Aug 01, 2019 0.6100 0.6500 0.5600 0.5650 115,405 -0.06(-8.87%)
Jul 31, 2019 0.6001 0.7300 0.6000 0.6200 242,871 +0.01(+1.61%)
Jul 30, 2019 0.5200 0.6550 0.5000 0.6102 169,673 +0.10(+19.65%)
Jul 29, 2019 0.6000 0.6000 0.4800 0.5100 113,113 -0.04(-6.59%)
Jul 26, 2019 0.5910 0.6800 0.5000 0.5460 131,500 -0.06(-9.83%)
Jul 25, 2019 0.7200 0.7200 0.5815 0.6055 242,702 -0.09(-13.50%)
Jul 24, 2019 0.8600 0.8949 0.6476 0.7000 671,607 -0.16(-18.60%)
Jul 23, 2019 0.8200 0.9350 0.8200 0.8600 669,938 +0.05(+6.20%)
Jul 22, 2019 0.7600 0.8333 0.7500 0.8098 592,316 +0.08(+10.93%)
Jul 19, 2019 0.7499 0.8220 0.6750 0.7300 1,234,700 +0.08(+12.31%)
Jul 18, 2019 0.5400 0.6500 0.4800 0.6500 592,719 +0.18(+38.30%)
Jul 17, 2019 0.3750 0.4900 0.3475 0.4700 458,931 +0.12(+36.23%)
Jul 16, 2019 0.3190 0.3640 0.3080 0.3450 174,303 +0.03(+8.83%)
Jul 15, 2019 0.3330 0.3400 0.3001 0.3170 312,168 -0.02(-6.21%)
Jul 12, 2019 0.2850 0.3500 0.2850 0.3380 305,800 -0.01(-3.43%)
Jul 11, 2019 0.4700 0.5000 0.2600 0.3500 551,965 -0.14(-28.57%)
Jul 10, 2019 0.5400 0.5450 0.4700 0.4900 282,183 -0.05(-9.26%)
Jul 09, 2019 0.5700 0.5700 0.5220 0.5400 214,197 -0.02(-4.22%)
Jul 08, 2019 0.5900 0.5900 0.5300 0.5638 191,814 -0.01(-1.09%)
Jul 05, 2019 0.5200 0.6200 0.5200 0.5700 213,700 -0.02(-3.73%)
Jul 03, 2019 0.6600 0.7500 0.4831 0.5921 554,400 -0.15(-19.88%)
Jul 02, 2019 0.8244 0.8288 0.7100 0.7390 361,856 -0.09(-10.96%)
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.