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 (%)
Aug 30, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 29, 2019 0.4000 0.4500 0.4000 0.4400 296,906 +0.03(+7.32%)
Aug 28, 2019 0.4100 0.4200 0.3950 0.4100 273,141 -0.02(-4.65%)
Aug 27, 2019 0.4350 0.4450 0.4200 0.4300 134,239 -0.02(-3.37%)
Aug 26, 2019 0.4400 0.4500 0.4300 0.4450 211,086 -0.01(-1.11%)
Aug 23, 2019 0.4500 0.4600 0.4450 0.4500 173,232 +0.01(+1.12%)
Aug 22, 2019 0.4800 0.4800 0.4300 0.4450 169,571 -0.02(-5.32%)
Aug 21, 2019 0.4850 0.4900 0.4650 0.4700 123,529 -0.01(-1.05%)
Aug 20, 2019 0.4900 0.5000 0.4650 0.4750 219,653 -0.02(-3.06%)
Aug 19, 2019 0.4800 0.5100 0.4800 0.4900 108,586 +0.01(+1.03%)
Aug 16, 2019 0.4650 0.4900 0.4650 0.4850 137,801 +0.03(+6.59%)
Aug 15, 2019 0.4850 0.4850 0.4400 0.4550 422,860 -0.04(-8.08%)
Aug 14, 2019 0.4900 0.4950 0.4750 0.4950 216,068 +0.00(+0.00%)
Aug 13, 2019 0.4800 0.5100 0.4650 0.4950 214,731 +0.02(+3.13%)
Aug 12, 2019 0.5100 0.5200 0.4750 0.4800 265,373 -0.02(-4.00%)
Aug 09, 2019 0.5000 0.5100 0.4900 0.5000 103,382 +0.00(+0.00%)
Aug 08, 2019 0.5000 0.5100 0.4850 0.5000 249,655 +0.01(+1.01%)
Aug 07, 2019 0.4800 0.4950 0.4800 0.4950 101,840 +0.01(+2.06%)
Aug 06, 2019 0.5200 0.5200 0.4800 0.4850 196,107 -0.03(-4.90%)
Aug 02, 2019 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Aug 01, 2019 0.5000 0.5000 0.4800 0.4800 245,442 -0.02(-4.00%)
Jul 31, 2019 0.5300 0.5300 0.4950 0.5000 324,654 -0.03(-5.66%)
Jul 30, 2019 0.5000 0.5500 0.5000 0.5300 630,343 +0.04(+8.16%)
Jul 29, 2019 0.5200 0.5200 0.4700 0.4900 385,393 -0.04(-7.55%)
Jul 26, 2019 0.5100 0.5400 0.5000 0.5300 138,465 +0.02(+3.92%)
Jul 25, 2019 0.5000 0.5200 0.5000 0.5100 165,421 +0.00(+0.00%)
Jul 24, 2019 0.5000 0.5400 0.5000 0.5100 179,691 +0.02(+4.08%)
Jul 23, 2019 0.5300 0.5300 0.4900 0.4900 348,492 -0.02(-3.92%)
Jul 22, 2019 0.5500 0.5500 0.5100 0.5100 329,551 -0.03(-5.56%)
Jul 19, 2019 0.5500 0.5600 0.5300 0.5400 246,464 -0.01(-1.82%)
Jul 18, 2019 0.5500 0.5700 0.5400 0.5500 533,656 +0.02(+3.77%)
Jul 17, 2019 0.5500 0.5500 0.5300 0.5300 156,947 +0.00(+0.00%)
Jul 16, 2019 0.5400 0.5500 0.5300 0.5300 130,438 +0.00(+0.00%)
Jul 15, 2019 0.5300 0.5500 0.5200 0.5300 63,413 +0.00(+0.00%)
Jul 12, 2019 0.5400 0.5500 0.5200 0.5300 175,069 -0.02(-3.64%)
Jul 11, 2019 0.5400 0.5600 0.5400 0.5500 142,429 +0.02(+3.77%)
Jul 10, 2019 0.5200 0.5500 0.5200 0.5300 135,553 +0.01(+1.92%)
Jul 09, 2019 0.5600 0.5700 0.5200 0.5200 411,089 -0.04(-7.14%)
Jul 08, 2019 0.5900 0.5900 0.5400 0.5600 591,304 -0.02(-3.45%)
Jul 05, 2019 0.5900 0.5900 0.5700 0.5800 76,616 +0.00(+0.00%)
Jul 04, 2019 0.5900 0.6000 0.5700 0.5800 153,472 -0.01(-1.69%)
Jul 03, 2019 0.6300 0.6300 0.5800 0.5900 580,637 -0.04(-6.35%)
Jul 02, 2019 0.6100 0.6400 0.6100 0.6300 522,341 +0.03(+5.00%)
Jun 28, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jun 27, 2019 0.5500 0.6400 0.5500 0.6200 821,120 +0.06(+10.71%)
Jun 26, 2019 0.5300 0.5600 0.5300 0.5600 471,039 +0.03(+5.66%)
Jun 25, 2019 0.5700 0.5700 0.5200 0.5300 421,540 -0.01(-1.85%)
Jun 24, 2019 0.5900 0.5900 0.5400 0.5400 271,611 -0.04(-6.90%)
Jun 21, 2019 0.5700 0.5800 0.5300 0.5800 318,563 +0.03(+5.45%)
Jun 20, 2019 0.5500 0.5500 0.5200 0.5500 534,179 +0.01(+1.85%)
Jun 19, 2019 0.5500 0.5600 0.5400 0.5400 126,744 -0.01(-1.82%)
Jun 18, 2019 0.5600 0.5800 0.5500 0.5500 277,737 +0.00(+0.00%)
Jun 17, 2019 0.5900 0.6300 0.5500 0.5500 348,779 -0.03(-5.17%)
Jun 14, 2019 0.5800 0.6000 0.5700 0.5800 220,109 +0.01(+1.75%)
Jun 13, 2019 0.6100 0.6100 0.5700 0.5700 141,123 -0.03(-5.00%)
Jun 12, 2019 0.6200 0.6200 0.5800 0.6000 180,140 -0.02(-3.23%)
Jun 11, 2019 0.6100 0.6300 0.5700 0.6200 481,497 +0.01(+1.64%)
Jun 10, 2019 0.6400 0.6500 0.6000 0.6100 409,128 -0.04(-6.15%)
Jun 07, 2019 0.6400 0.6700 0.6200 0.6500 286,870 +0.01(+1.56%)
Jun 06, 2019 0.6500 0.6500 0.6100 0.6400 312,779 +0.00(+0.00%)
Jun 05, 2019 0.7000 0.7500 0.6400 0.6400 1,980,298 -0.08(-11.11%)
Jun 04, 2019 0.6300 0.7500 0.6200 0.7200 1,340,209 +0.10(+16.13%)
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.