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 30, 2019 0.4000 0.4250 0.4000 0.4100 15,600 +0.01(+2.50%)
Aug 29, 2019 0.4200 0.4400 0.4000 0.4000 51,630 -0.02(-4.76%)
Aug 28, 2019 0.4055 0.4300 0.4055 0.4200 20,201 +0.01(+3.19%)
Aug 27, 2019 0.4400 0.4400 0.4004 0.4070 51,448 -0.03(-7.50%)
Aug 26, 2019 0.4200 0.4400 0.3900 0.4400 41,696 +0.02(+4.76%)
Aug 23, 2019 0.4100 0.4500 0.4000 0.4200 31,400 +0.01(+2.04%)
Aug 22, 2019 0.4100 0.4400 0.4100 0.4116 53,483 -0.00(-0.82%)
Aug 21, 2019 0.4699 0.4699 0.3700 0.4150 57,878 -0.02(-5.25%)
Aug 20, 2019 0.4400 0.4450 0.3850 0.4380 56,713 +0.04(+8.90%)
Aug 19, 2019 0.4201 0.4400 0.3900 0.4022 74,159 -0.03(-7.54%)
Aug 16, 2019 0.4400 0.4700 0.3900 0.4350 190,800 -0.03(-7.45%)
Aug 15, 2019 0.4101 0.4840 0.4100 0.4700 84,965 +0.02(+4.44%)
Aug 14, 2019 0.4900 0.4900 0.3500 0.4500 251,114 +0.03(+7.14%)
Aug 13, 2019 0.4630 0.5050 0.4000 0.4200 302,841 -0.07(-14.29%)
Aug 12, 2019 0.5990 0.5990 0.4625 0.4900 304,339 -0.06(-10.89%)
Aug 09, 2019 0.5300 0.5500 0.5000 0.5499 37,700 -0.00(-0.02%)
Aug 08, 2019 0.5400 0.5675 0.5350 0.5500 24,406 +0.00(+0.00%)
Aug 07, 2019 0.5380 0.5650 0.4814 0.5500 134,280 +0.02(+3.77%)
Aug 06, 2019 0.4700 0.5675 0.4700 0.5300 180,641 +0.03(+6.00%)
Aug 05, 2019 0.5253 0.6099 0.5000 0.5000 79,882 -0.04(-6.54%)
Aug 02, 2019 0.5600 0.5700 0.5000 0.5350 151,700 -0.03(-5.31%)
Aug 01, 2019 0.6100 0.6500 0.5600 0.5650 115,405 -0.06(-8.87%)
Jul 31, 2019 0.6001 0.7300 0.6000 0.6200 242,871 +0.01(+1.61%)
Jul 30, 2019 0.5200 0.6550 0.5000 0.6102 169,673 +0.10(+19.65%)
Jul 29, 2019 0.6000 0.6000 0.4800 0.5100 113,113 -0.04(-6.59%)
Jul 26, 2019 0.5910 0.6800 0.5000 0.5460 131,500 -0.06(-9.83%)
Jul 25, 2019 0.7200 0.7200 0.5815 0.6055 242,702 -0.09(-13.50%)
Jul 24, 2019 0.8600 0.8949 0.6476 0.7000 671,607 -0.16(-18.60%)
Jul 23, 2019 0.8200 0.9350 0.8200 0.8600 669,938 +0.05(+6.20%)
Jul 22, 2019 0.7600 0.8333 0.7500 0.8098 592,316 +0.08(+10.93%)
Jul 19, 2019 0.7499 0.8220 0.6750 0.7300 1,234,700 +0.08(+12.31%)
Jul 18, 2019 0.5400 0.6500 0.4800 0.6500 592,719 +0.18(+38.30%)
Jul 17, 2019 0.3750 0.4900 0.3475 0.4700 458,931 +0.12(+36.23%)
Jul 16, 2019 0.3190 0.3640 0.3080 0.3450 174,303 +0.03(+8.83%)
Jul 15, 2019 0.3330 0.3400 0.3001 0.3170 312,168 -0.02(-6.21%)
Jul 12, 2019 0.2850 0.3500 0.2850 0.3380 305,800 -0.01(-3.43%)
Jul 11, 2019 0.4700 0.5000 0.2600 0.3500 551,965 -0.14(-28.57%)
Jul 10, 2019 0.5400 0.5450 0.4700 0.4900 282,183 -0.05(-9.26%)
Jul 09, 2019 0.5700 0.5700 0.5220 0.5400 214,197 -0.02(-4.22%)
Jul 08, 2019 0.5900 0.5900 0.5300 0.5638 191,814 -0.01(-1.09%)
Jul 05, 2019 0.5200 0.6200 0.5200 0.5700 213,700 -0.02(-3.73%)
Jul 03, 2019 0.6600 0.7500 0.4831 0.5921 554,400 -0.15(-19.88%)
Jul 02, 2019 0.8244 0.8288 0.7100 0.7390 361,856 -0.09(-10.96%)
Jul 01, 2019 0.8800 0.8800 0.7801 0.8300 224,137 -0.04(-4.05%)
Jun 28, 2019 0.8700 0.8999 0.8050 0.8650 315,900 -0.02(-2.07%)
Jun 27, 2019 0.8900 0.9000 0.8601 0.8833 263,076 -0.01(-0.75%)
Jun 26, 2019 0.8650 0.8900 0.8550 0.8900 140,082 +0.02(+2.30%)
Jun 25, 2019 0.9150 0.9200 0.8510 0.8700 133,572 -0.04(-4.40%)
Jun 24, 2019 0.9580 0.9580 0.8600 0.9100 302,356 -0.02(-2.15%)
Jun 21, 2019 0.9975 0.9980 0.8300 0.9300 254,800 -0.03(-2.74%)
Jun 20, 2019 0.9800 1.040 0.9500 0.9562 384,690 +0.02(+1.72%)
Jun 19, 2019 0.9150 0.9700 0.8900 0.9400 297,799 +0.04(+4.44%)
Jun 18, 2019 0.9550 0.9800 0.8820 0.9000 419,033 -0.05(-5.47%)
Jun 17, 2019 1.000 1.010 0.9510 0.9521 258,005 -0.02(-1.85%)
Jun 14, 2019 1.030 1.030 0.9700 0.9700 157,600 -0.03(-3.00%)
Jun 13, 2019 1.010 1.030 0.9750 1.000 246,096 +0.00(+0.00%)
Jun 12, 2019 1.010 1.040 0.9606 1.000 157,456 +0.00(+0.00%)
Jun 11, 2019 1.030 1.070 0.9800 1.000 243,846 -0.01(-1.48%)
Jun 10, 2019 1.100 1.100 1.000 1.015 187,528 -0.03(-2.40%)
Jun 07, 2019 1.160 1.190 1.020 1.040 338,000 -0.13(-11.11%)
Jun 06, 2019 1.230 1.230 1.110 1.170 126,927 -0.04(-3.31%)
Jun 05, 2019 1.140 1.210 1.110 1.210 408,381 +0.07(+6.37%)
Jun 04, 2019 1.030 1.137 1.010 1.137 168,602 +0.11(+10.44%)
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.