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 (%)
Mar 29, 2019 1.690 1.690 1.550 1.590 192,900 -0.06(-3.64%)
Mar 28, 2019 1.690 1.740 1.550 1.650 176,587 -0.04(-2.37%)
Mar 27, 2019 1.780 1.780 1.570 1.690 279,935 -0.05(-2.87%)
Mar 26, 2019 1.750 1.790 1.660 1.740 340,420 +0.01(+0.58%)
Mar 25, 2019 1.770 1.810 1.730 1.730 160,392 -0.03(-1.71%)
Mar 22, 2019 1.810 1.810 1.720 1.760 268,500 -0.02(-1.12%)
Mar 21, 2019 1.810 1.820 1.740 1.780 344,727 -0.02(-1.11%)
Mar 20, 2019 1.800 1.830 1.710 1.800 318,989 -0.02(-1.10%)
Mar 19, 2019 1.850 1.850 1.770 1.820 437,881 +0.03(+1.68%)
Mar 18, 2019 1.880 1.880 1.790 1.790 381,417 -0.06(-3.24%)
Mar 15, 2019 1.875 1.940 1.800 1.850 405,900 +0.01(+0.54%)
Mar 14, 2019 1.910 1.910 1.800 1.840 281,685 +0.04(+2.22%)
Mar 13, 2019 1.910 1.950 1.780 1.800 338,261 -0.12(-6.25%)
Mar 12, 2019 2.020 2.020 1.870 1.920 355,213 -0.03(-1.54%)
Mar 11, 2019 1.890 1.960 1.830 1.950 186,262 +0.08(+4.28%)
Mar 08, 2019 1.840 1.900 1.750 1.870 146,700 +0.03(+1.63%)
Mar 07, 2019 1.860 1.880 1.730 1.840 221,804 -0.02(-1.08%)
Mar 06, 2019 1.925 1.930 1.790 1.860 262,289 -0.05(-2.62%)
Mar 05, 2019 1.960 1.960 1.770 1.910 524,352 -0.03(-1.29%)
Mar 04, 2019 1.980 2.010 1.880 1.935 250,217 -0.03(-1.78%)
Mar 01, 2019 2.040 2.060 1.870 1.970 301,900 -0.06(-2.96%)
Feb 28, 2019 2.015 2.040 1.910 2.030 247,488 +0.02(+1.00%)
Feb 27, 2019 2.040 2.040 1.890 2.010 386,525 +0.02(+1.01%)
Feb 26, 2019 2.080 2.090 1.830 1.990 354,597 -0.04(-1.97%)
Feb 25, 2019 2.060 2.160 2.000 2.030 394,019 +0.00(+0.00%)
Feb 22, 2019 2.060 2.060 1.960 2.030 355,800 +0.07(+3.57%)
Feb 21, 2019 2.020 2.060 1.960 1.960 350,423 -0.04(-2.00%)
Feb 20, 2019 2.070 2.070 1.980 2.000 263,876 -0.02(-0.74%)
Feb 19, 2019 2.050 2.080 1.970 2.015 273,298 -0.04(-2.18%)
Feb 15, 2019 2.050 2.080 2.000 2.060 302,900 +0.04(+1.98%)
Feb 14, 2019 2.060 2.080 1.970 2.020 256,972 -0.01(-0.49%)
Feb 13, 2019 2.080 2.140 2.010 2.030 367,040 -0.03(-1.46%)
Feb 12, 2019 2.050 2.100 2.030 2.060 234,631 +0.04(+1.98%)
Feb 11, 2019 2.120 2.120 1.970 2.020 327,844 +0.01(+0.50%)
Feb 08, 2019 1.895 2.010 1.860 2.010 234,900 +0.13(+6.77%)
Feb 07, 2019 1.880 1.910 1.770 1.883 216,145 +0.04(+2.31%)
Feb 06, 2019 1.880 1.920 1.810 1.840 323,274 -0.01(-0.54%)
Feb 05, 2019 1.830 1.900 1.610 1.850 572,068 +0.06(+3.35%)
Feb 04, 2019 2.200 2.200 1.760 1.790 505,718 -0.36(-16.74%)
Feb 01, 2019 2.400 2.430 1.880 2.150 683,300 -0.21(-8.90%)
Jan 31, 2019 2.350 2.400 2.261 2.360 314,767 +0.02(+0.85%)
Jan 30, 2019 2.400 2.470 2.100 2.340 522,000 -0.01(-0.43%)
Jan 29, 2019 2.400 2.450 2.320 2.350 718,972 +0.06(+2.62%)
Jan 28, 2019 2.150 2.400 2.150 2.290 551,540 +0.23(+11.17%)
Jan 25, 2019 2.070 2.110 2.040 2.060 485,500 +0.02(+0.98%)
Jan 24, 2019 1.990 2.050 1.980 2.040 565,068 +0.07(+3.55%)
Jan 23, 2019 1.930 1.980 1.905 1.970 359,896 +0.10(+5.35%)
Jan 22, 2019 1.800 1.960 1.800 1.870 280,236 +0.08(+4.47%)
Jan 18, 2019 1.730 1.830 1.730 1.790 249,100 +0.09(+5.29%)
Jan 17, 2019 1.700 1.750 1.660 1.700 190,539 +0.02(+1.19%)
Jan 16, 2019 1.605 1.700 1.580 1.680 181,650 +0.11(+7.01%)
Jan 15, 2019 1.550 1.600 1.510 1.570 180,795 +0.00(+0.00%)
Jan 14, 2019 1.440 1.580 1.440 1.570 209,766 +0.12(+8.28%)
Jan 11, 2019 1.235 1.450 1.220 1.450 176,300 +0.26(+21.85%)
Jan 10, 2019 1.310 1.370 1.030 1.190 179,791 -0.10(-7.75%)
Jan 09, 2019 1.480 1.480 0.8650 1.290 673,017 -0.19(-12.84%)
Jan 08, 2019 1.690 1.700 1.470 1.480 166,671 -0.22(-12.94%)
Jan 07, 2019 1.790 1.815 1.610 1.700 90,513 -0.09(-5.03%)
Jan 04, 2019 1.810 1.810 1.720 1.790 66,800 -0.01(-0.44%)
Jan 03, 2019 1.850 1.850 1.750 1.798 29,203 +0.04(+2.16%)
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.