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 (%)
Aug 31, 2018 1.390 1.390 1.390 0 +0.00(+0.00%)
Aug 30, 2018 1.420 1.430 1.380 1.390 81,808 -0.03(-2.11%)
Aug 29, 2018 1.410 1.430 1.370 1.420 55,838 +0.00(+0.00%)
Aug 28, 2018 1.390 1.420 1.340 1.420 120,890 +0.04(+2.90%)
Aug 27, 2018 1.370 1.420 1.320 1.380 93,286 +0.01(+0.73%)
Aug 24, 2018 1.390 1.420 1.340 1.370 178,200 -0.03(-2.14%)
Aug 23, 2018 1.420 1.430 1.350 1.400 119,145 -0.01(-0.71%)
Aug 22, 2018 1.370 1.420 1.320 1.410 96,619 +0.06(+4.44%)
Aug 21, 2018 1.400 1.400 1.350 1.350 29,069 -0.05(-3.57%)
Aug 20, 2018 1.380 1.400 1.330 1.400 142,270 +0.00(+0.00%)
Aug 17, 2018 1.360 1.400 1.280 1.400 47,900 +0.00(+0.00%)
Aug 16, 2018 1.350 1.400 1.290 1.400 121,545 +0.04(+2.94%)
Aug 15, 2018 1.440 1.440 1.350 1.360 249,984 -0.08(-5.56%)
Aug 14, 2018 1.440 1.450 1.380 1.440 62,942 +0.02(+1.41%)
Aug 13, 2018 1.375 1.430 1.360 1.420 178,600 +0.03(+2.16%)
Aug 10, 2018 1.400 1.400 1.360 1.390 47,900 -0.02(-1.42%)
Aug 09, 2018 1.425 1.440 1.330 1.410 88,126 +0.00(+0.00%)
Aug 08, 2018 1.410 1.410 1.360 1.410 81,517 +0.02(+1.44%)
Aug 07, 2018 1.320 1.410 1.300 1.390 109,673 +0.01(+0.72%)
Aug 06, 2018 1.440 1.460 1.220 1.380 197,404 -0.07(-4.83%)
Aug 03, 2018 1.430 1.450 1.410 1.450 138,400 +0.02(+1.40%)
Aug 02, 2018 1.410 1.450 1.380 1.430 220,128 +0.02(+1.42%)
Aug 01, 2018 1.410 1.440 1.390 1.410 88,960 +0.01(+0.71%)
Jul 31, 2018 1.460 1.460 1.370 1.400 57,884 -0.06(-3.78%)
Jul 30, 2018 1.510 1.510 1.340 1.455 149,539 -0.04(-3.00%)
Jul 27, 2018 1.560 1.560 1.480 1.500 175,600 -0.04(-2.60%)
Jul 26, 2018 1.540 1.540 1.450 1.540 240,731 +0.02(+0.98%)
Jul 25, 2018 1.450 1.550 1.280 1.525 174,896 +0.01(+0.99%)
Jul 24, 2018 1.500 1.540 1.220 1.510 165,851 +0.01(+0.67%)
Jul 23, 2018 1.510 1.530 1.490 1.500 209,376 +0.00(+0.00%)
Jul 20, 2018 1.470 1.500 1.450 1.500 262,134 +0.05(+3.45%)
Jul 19, 2018 1.430 1.450 1.430 1.450 145,949 +0.03(+2.11%)
Jul 18, 2018 1.390 1.420 1.370 1.420 151,886 +0.04(+2.90%)
Jul 17, 2018 1.350 1.390 1.340 1.380 146,610 +0.04(+2.99%)
Jul 16, 2018 1.390 1.400 1.150 1.340 163,327 -0.02(-1.47%)
Jul 13, 2018 1.350 1.360 1.320 1.360 148,290 +0.05(+3.82%)
Jul 12, 2018 1.330 1.330 1.300 1.310 269,979 +0.03(+2.34%)
Jul 11, 2018 1.255 1.320 1.235 1.280 300,135 +0.05(+4.07%)
Jul 10, 2018 1.190 1.280 1.190 1.230 195,525 +0.05(+4.24%)
Jul 09, 2018 1.130 1.180 1.130 1.180 169,018 +0.07(+6.31%)
Jul 06, 2018 1.110 1.150 1.100 1.110 78,716 -0.01(-0.89%)
Jul 05, 2018 1.120 1.120 1.090 1.120 38,921 +0.00(+0.00%)
Jul 03, 2018 1.120 1.120 1.120 0 +0.01(+0.90%)
Jul 02, 2018 1.095 1.110 1.090 1.110 47,678 +0.05(+4.72%)
Jun 29, 2018 1.080 1.090 1.060 1.060 42,619 -0.02(-1.85%)
Jun 28, 2018 1.080 1.080 1.050 1.080 108,584 +0.02(+1.89%)
Jun 27, 2018 1.070 1.080 1.050 1.060 66,553 +0.01(+0.95%)
Jun 26, 2018 1.070 1.080 1.030 1.050 152,669 -0.03(-2.78%)
Jun 25, 2018 1.080 1.100 1.010 1.080 184,526 +0.01(+0.93%)
Jun 22, 2018 1.050 1.070 1.030 1.070 124,225 +0.03(+2.88%)
Jun 21, 2018 1.040 1.040 1.010 1.040 123,025 +0.00(+0.00%)
Jun 20, 2018 1.040 1.050 1.000 1.040 95,500 +0.00(+0.00%)
Jun 19, 2018 1.010 1.040 1.010 1.040 52,279 +0.00(+0.00%)
Jun 18, 2018 1.010 1.060 1.010 1.040 73,679 +0.02(+1.96%)
Jun 15, 2018 1.040 0.9320 1.020 42,860 +0.02(+2.00%)
Jun 14, 2018 1.020 1.040 0.9000 1.000 151,954 -0.04(-3.85%)
Jun 13, 2018 1.040 1.050 1.020 1.040 38,336 +0.00(+0.00%)
Jun 12, 2018 1.010 1.050 1.000 1.040 171,276 +0.00(+0.00%)
Jun 11, 2018 1.050 1.050 0.9620 1.040 122,679 +0.04(+4.00%)
Jun 08, 2018 1.030 1.040 1.000 1.000 90,140 -0.03(-2.91%)
Jun 07, 2018 0.9200 1.030 0.9000 1.030 86,010 +0.08(+8.42%)
Jun 06, 2018 1.060 1.060 0.7500 0.9500 104,411 -0.12(-11.21%)
Jun 05, 2018 1.080 1.100 1.050 1.070 35,064 -0.02(-1.83%)
Jun 04, 2018 1.060 1.100 1.060 1.090 75,345 -0.02(-1.79%)
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.