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

Nugl Inc (OP: NUGL )

0.0062 -0.0004 (-6.06%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 15, 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 (%)
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%)
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.