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

National Access Cannabis Corp (TSV: META )

N/A UNCHANGED
Last Price Updated: 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, 2017 0.6000 0.7300 0.4650 0.5100 7,441,232 -0.09(-15.00%)
Nov 29, 2017 0.3900 0.6400 0.3850 0.6000 5,991,402 +0.20(+51.90%)
Nov 28, 2017 0.3800 0.4300 0.3300 0.3950 6,099,417 +0.07(+21.54%)
Nov 27, 2017 0.2600 0.4300 0.2550 0.3250 4,382,714 +0.08(+32.65%)
Nov 24, 2017 0.2600 0.2600 0.2400 0.2450 845,624 -0.02(-5.77%)
Nov 23, 2017 0.2500 0.2600 0.2400 0.2600 931,404 +0.02(+6.12%)
Nov 22, 2017 0.2300 0.2450 0.2100 0.2450 1,096,932 -0.01(-2.00%)
Nov 21, 2017 0.2800 0.2800 0.2400 0.2500 1,447,635 -0.03(-9.09%)
Nov 20, 2017 0.2950 0.3000 0.2700 0.2750 2,781,363 +0.01(+1.85%)
Nov 17, 2017 0.2700 0.3000 0.2500 0.2700 6,985,837 +0.04(+17.39%)
Nov 16, 2017 0.1850 0.2350 0.1800 0.2300 3,715,716 +0.05(+27.78%)
Nov 15, 2017 0.1400 0.1800 0.1400 0.1800 2,204,516 +0.04(+33.33%)
Nov 14, 2017 0.1450 0.1450 0.1300 0.1350 685,535 -0.01(-6.90%)
Nov 13, 2017 0.1450 0.1450 0.1350 0.1450 342,292 +0.00(+0.00%)
Nov 10, 2017 0.1400 0.1450 0.1400 0.1450 444,645 +0.01(+11.54%)
Nov 09, 2017 0.1550 0.1550 0.1300 0.1300 311,508 -0.02(-13.33%)
Nov 08, 2017 0.1700 0.1700 0.1400 0.1500 1,488,735 -0.01(-3.23%)
Nov 07, 2017 0.1550 0.1700 0.1200 0.1550 3,522,184 +0.04(+29.17%)
Nov 06, 2017 0.1200 0.1250 0.1150 0.1200 442,200 +0.00(+0.00%)
Nov 03, 2017 0.1300 0.1300 0.1050 0.1200 687,336 -0.01(-7.69%)
Nov 02, 2017 0.1450 0.1450 0.1300 0.1300 85,750 -0.01(-7.14%)
Nov 01, 2017 0.1450 0.1450 0.1400 0.1400 68,300 -0.01(-6.67%)
Oct 31, 2017 0.1600 0.1600 0.1400 0.1500 51,500 -0.01(-3.23%)
Oct 30, 2017 0.1500 0.1550 0.1450 0.1550 201,267 +0.01(+3.33%)
Oct 27, 2017 0.1500 0.1500 0.1400 0.1500 232,000 -0.01(-3.23%)
Oct 26, 2017 0.1600 0.1600 0.1400 0.1550 99,150 -0.01(-3.13%)
Oct 25, 2017 0.1650 0.1650 0.1500 0.1600 114,700 +0.01(+6.67%)
Oct 24, 2017 0.1500 0.1500 0.1500 0.1500 139,650 -0.01(-6.25%)
Oct 23, 2017 0.1650 0.1650 0.1500 0.1600 40,700 +0.00(+0.00%)
Oct 20, 2017 0.1650 0.1650 0.1500 0.1600 187,500 +0.01(+6.67%)
Oct 19, 2017 0.1550 0.1650 0.1500 0.1500 85,025 -0.02(-11.76%)
Oct 18, 2017 0.1650 0.1700 0.1600 0.1700 195,750 +0.02(+9.68%)
Oct 17, 2017 0.1450 0.1550 0.1400 0.1550 82,500 +0.01(+3.33%)
Oct 16, 2017 0.1600 0.1600 0.1450 0.1500 96,500 -0.01(-3.23%)
Oct 13, 2017 0.1550 0.1550 0.1550 0.1550 47,000 -0.01(-3.13%)
Oct 12, 2017 0.1600 0.1600 0.1550 0.1600 36,560 +0.00(+0.00%)
Oct 11, 2017 0.1650 0.1650 0.1600 0.1600 1,300 +0.01(+3.23%)
Oct 10, 2017 0.1700 0.1700 0.1500 0.1550 75,897 -0.02(-8.82%)
Oct 06, 2017 0.1600 0.1700 0.1600 0.1700 91,380 +0.01(+6.25%)
Oct 05, 2017 0.1500 0.1600 0.1500 0.1600 35,000 +0.00(+0.00%)
Oct 04, 2017 0.1650 0.1650 0.1600 0.1600 78,300 +0.00(+0.00%)
Oct 03, 2017 0.1700 0.1700 0.1500 0.1600 150,215 +0.00(+0.00%)
Oct 02, 2017 0.1750 0.1750 0.1600 0.1600 141,500 -0.01(-5.88%)
Sep 29, 2017 0.1800 0.1800 0.1700 0.1700 109,727 -0.01(-5.56%)
Sep 28, 2017 0.1800 0.1800 0.1700 0.1800 224,300 +0.01(+2.86%)
Sep 27, 2017 0.1800 0.1800 0.1700 0.1750 238,800 -0.01(-2.78%)
Sep 26, 2017 0.1850 0.1900 0.1750 0.1800 316,400 -0.01(-2.70%)
Sep 25, 2017 0.1800 0.1850 0.1750 0.1850 240,722 +0.01(+8.82%)
Sep 22, 2017 0.1850 0.1850 0.1700 0.1700 149,333 -0.01(-5.56%)
Sep 21, 2017 0.1600 0.1800 0.1600 0.1800 335,388 +0.01(+5.88%)
Sep 20, 2017 0.1650 0.1700 0.1550 0.1700 517,515 +0.02(+9.68%)
Sep 19, 2017 0.1650 0.1750 0.1200 0.1550 558,750 -0.02(-8.82%)
Sep 18, 2017 0.1900 0.1900 0.1700 0.1700 177,850 -0.01(-8.11%)
Sep 15, 2017 0.1950 0.1950 0.1500 0.1850 186,105 -0.01(-2.63%)
Sep 14, 2017 0.2000 0.2000 0.1900 0.1900 80,000 -0.01(-5.00%)
Sep 13, 2017 0.2000 0.2000 0.1800 0.2000 90,050 +0.01(+5.26%)
Sep 12, 2017 0.2100 0.2100 0.1900 0.1900 244,086 -0.02(-9.52%)
Sep 11, 2017 0.2300 0.2300 0.1900 0.2100 331,122 -0.02(-10.64%)
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.