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

Nugl Inc (OP: NUGL )

0.0072 -0.0003 (-4.00%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 10, 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 (%)
Oct 31, 2018 1.690 1.870 1.690 1.840 162,616 +0.11(+6.36%)
Oct 30, 2018 1.685 1.800 1.680 1.730 45,562 +0.03(+1.76%)
Oct 29, 2018 1.850 1.850 1.540 1.700 131,456 -0.14(-7.60%)
Oct 26, 2018 1.940 1.970 1.650 1.840 148,700 -0.14(-7.08%)
Oct 25, 2018 2.040 2.150 1.600 1.980 275,897 -0.09(-4.35%)
Oct 24, 2018 2.160 2.160 1.960 2.070 154,102 +0.01(+0.49%)
Oct 23, 2018 2.310 2.380 1.970 2.060 193,276 -0.29(-12.34%)
Oct 22, 2018 2.350 2.350 1.970 2.350 394,642 +0.02(+0.86%)
Oct 19, 2018 2.330 2.390 2.280 2.330 95,200 +0.03(+1.30%)
Oct 18, 2018 2.120 2.430 2.120 2.300 152,936 +0.10(+4.55%)
Oct 17, 2018 2.450 2.480 1.840 2.200 283,972 -0.19(-7.95%)
Oct 16, 2018 2.380 2.420 2.240 2.390 158,237 +0.07(+3.02%)
Oct 15, 2018 2.230 2.340 2.200 2.320 186,930 +0.15(+6.91%)
Oct 12, 2018 2.460 2.480 2.100 2.170 501,800 -0.26(-10.70%)
Oct 11, 2018 2.580 2.620 2.400 2.430 310,692 -0.11(-4.33%)
Oct 10, 2018 2.580 2.603 2.120 2.540 280,272 +0.00(+0.00%)
Oct 09, 2018 2.610 2.610 2.380 2.540 257,570 +0.11(+4.53%)
Oct 08, 2018 2.500 2.640 2.350 2.430 343,698 +0.03(+1.25%)
Oct 05, 2018 2.420 2.490 2.340 2.400 133,000 +0.02(+0.84%)
Oct 04, 2018 2.330 2.480 2.280 2.380 173,945 +0.06(+2.81%)
Oct 03, 2018 2.380 2.380 2.150 2.315 193,351 -0.02(-0.64%)
Oct 02, 2018 2.150 2.390 2.100 2.330 246,233 +0.26(+12.56%)
Oct 01, 2018 2.470 2.490 1.800 2.070 304,603 -0.32(-13.39%)
Sep 28, 2018 2.200 2.400 2.180 2.390 316,200 +0.24(+11.16%)
Sep 27, 2018 1.850 2.200 1.840 2.150 165,659 +0.20(+10.26%)
Sep 26, 2018 1.990 2.020 1.310 1.950 354,944 -0.04(-2.01%)
Sep 25, 2018 2.000 2.050 1.950 1.990 465,207 +0.02(+1.02%)
Sep 24, 2018 1.910 1.970 1.890 1.970 547,821 +0.09(+4.79%)
Sep 21, 2018 1.780 1.910 1.750 1.880 557,200 +0.10(+5.62%)
Sep 20, 2018 1.680 1.800 1.650 1.780 349,460 +0.11(+6.59%)
Sep 19, 2018 1.570 1.700 1.570 1.670 284,025 +0.09(+5.70%)
Sep 18, 2018 1.490 1.590 1.480 1.580 238,080 +0.11(+7.48%)
Sep 17, 2018 1.550 1.550 1.450 1.470 254,906 -0.08(-5.16%)
Sep 14, 2018 1.550 1.600 1.390 1.550 175,400 +0.05(+3.33%)
Sep 13, 2018 1.330 1.590 1.290 1.500 342,524 +0.17(+12.78%)
Sep 12, 2018 1.225 1.340 1.225 1.330 114,571 +0.10(+8.13%)
Sep 11, 2018 1.275 1.275 1.120 1.230 128,219 +0.01(+0.82%)
Sep 10, 2018 1.260 1.310 1.130 1.220 96,650 -0.05(-3.94%)
Sep 07, 2018 1.305 1.310 1.100 1.270 208,700 -0.03(-2.31%)
Sep 06, 2018 1.390 1.400 1.140 1.300 345,713 -0.07(-5.11%)
Sep 05, 2018 1.390 1.400 1.300 1.370 115,693 -0.02(-1.44%)
Sep 04, 2018 1.420 1.440 1.370 1.390 60,747 +0.00(+0.00%)
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%)
Jun 01, 2018 1.100 1.130 1.060 1.110 110,109 -0.00(-0.01%)
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%)
Mar 01, 2018 0.7300 0.7300 0.7100 0.7101 115,807 +0.00(+0.01%)
Feb 28, 2018 0.7000 0.7100 0.6500 0.7100 287,445 +0.01(+1.43%)
Feb 27, 2018 0.6800 0.7000 0.6800 0.7000 72,302 +0.05(+7.69%)
Feb 26, 2018 0.6200 0.6500 0.5800 0.6500 98,535 +0.02(+3.17%)
Feb 23, 2018 0.6200 0.6500 0.6100 0.6300 92,092 -0.01(-1.56%)
Feb 22, 2018 0.6200 0.6400 102,214 +0.01(+1.59%)
Feb 21, 2018 0.6100 0.6300 0.5950 0.6300 95,729 +0.01(+1.61%)
Feb 20, 2018 0.5900 0.6200 0.5900 0.6200 219,488 +0.03(+5.44%)
Feb 16, 2018 0.5880 0.5880 0.5880 0 -0.00(-0.34%)
Feb 15, 2018 0.6000 0.6000 0.5800 0.5900 253,394 -0.05(-7.81%)
Feb 12, 2018 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Feb 09, 2018 0.6100 0.6100 0.5700 0.6100 5,381 +0.00(+0.00%)
Feb 08, 2018 0.6200 0.6300 0.6100 0.6100 8,800 -0.01(-1.61%)
Feb 07, 2018 0.7700 0.7700 0.6200 9,100 -0.15(-19.48%)
Feb 05, 2018 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 02, 2018 0.8200 0.8200 0.7700 0.7700 20,752 -0.08(-9.41%)
Jan 30, 2018 0.8500 0.8500 0.8500 60 +0.00(+0.00%)
Jan 29, 2018 0.7800 0.8500 0.7800 0.8500 1,165 +0.08(+10.39%)
Jan 26, 2018 0.8000 1.800 0.7700 0.7700 50,920 +0.07(+10.00%)
Jan 25, 2018 0.6000 0.7000 0.5950 0.7000 8,999 +0.10(+16.67%)
Jan 24, 2018 0.5900 0.6000 0.5850 0.6000 23,495 +0.02(+3.45%)
Jan 23, 2018 0.5900 0.5900 0.5800 0.5800 32,550 -0.01(-1.69%)
Jan 22, 2018 0.5800 0.5900 0.5800 0.5900 1,009 -0.04(-6.35%)
Jan 19, 2018 0.6300 0.8800 0.6000 0.6300 14,100 +0.00(+0.00%)
Jan 18, 2018 0.4700 0.6500 0.4700 0.6300 138,727 +0.17(+36.96%)
Jan 17, 2018 0.4500 0.5000 0.4500 0.4600 109,296 +0.01(+2.22%)
Jan 16, 2018 0.4400 0.4500 0.4400 0.4500 26,680 -0.01(-2.17%)
Jan 12, 2018 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Jan 11, 2018 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Jan 10, 2018 0.4400 0.4400 0.4400 0.4400 24,500 +0.00(+0.00%)
Jan 09, 2018 0.4300 0.4400 0.4300 0.4400 45,853 -0.05(-10.20%)
Jan 08, 2018 0.4900 0.4900 0.4900 0.4900 4,500 +0.07(+16.67%)
Jan 04, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 18, 2017 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Dec 15, 2017 0.4200 0.4200 0.4100 0.4100 6,684 -0.01(-2.38%)
Dec 14, 2017 0.4200 0.4200 0.4200 0.4200 2,509 +0.00(+0.00%)
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.