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 (%)
Nov 30, 2018 1.765 1.850 1.700 1.850 156,800 -0.01(-0.54%)
Nov 29, 2018 1.972 2.040 1.800 1.860 59,433 -0.11(-5.58%)
Nov 28, 2018 2.050 2.055 1.900 1.970 189,696 -0.07(-3.43%)
Nov 27, 2018 2.050 2.080 1.940 2.040 113,651 +0.02(+1.24%)
Nov 26, 2018 2.010 2.120 2.000 2.015 167,718 +0.04(+1.77%)
Nov 23, 2018 2.000 2.010 1.940 1.980 12,600 -0.02(-1.00%)
Nov 21, 2018 2.000 2.000 2.000 0 +0.04(+2.30%)
Nov 20, 2018 2.000 2.000 1.910 1.955 74,485 -0.00(-0.26%)
Nov 19, 2018 1.970 2.000 1.890 1.960 35,900 +0.00(+0.00%)
Nov 16, 2018 2.000 2.010 1.910 1.960 64,900 -0.04(-2.00%)
Nov 15, 2018 1.980 2.050 1.940 2.000 91,051 +0.07(+3.63%)
Nov 14, 2018 1.980 2.000 1.900 1.930 81,794 -0.02(-1.03%)
Nov 13, 2018 2.000 2.020 1.930 1.950 102,661 -0.05(-2.50%)
Nov 12, 2018 2.035 2.035 1.930 2.000 57,087 +0.00(+0.00%)
Nov 09, 2018 2.000 2.020 1.910 2.000 54,800 +0.01(+0.50%)
Nov 08, 2018 2.055 2.080 1.960 1.990 84,531 -0.06(-2.93%)
Nov 07, 2018 2.000 2.060 1.930 2.050 196,463 +0.10(+5.13%)
Nov 06, 2018 2.030 2.030 1.910 1.950 111,351 +0.08(+4.28%)
Nov 05, 2018 1.900 2.020 1.830 1.870 50,458 +0.01(+0.70%)
Nov 02, 2018 1.820 1.860 1.780 1.857 97,800 +0.11(+6.11%)
Nov 01, 2018 1.840 1.840 1.660 1.750 56,575 -0.09(-4.89%)
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%)
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.