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 (%)
Jan 31, 2020 0.1850 0.1900 0.1800 0.1850 461,702 +0.00(+0.00%)
Jan 30, 2020 0.1800 0.1850 0.1750 0.1850 1,096,012 +0.01(+2.78%)
Jan 29, 2020 0.1950 0.1950 0.1750 0.1800 1,723,559 -0.01(-5.26%)
Jan 28, 2020 0.1800 0.2000 0.1800 0.1900 3,114,162 +0.02(+8.57%)
Jan 27, 2020 0.1950 0.1950 0.1750 0.1750 2,952,453 -0.03(-12.50%)
Jan 24, 2020 0.2100 0.2100 0.1950 0.2000 7,088,402 -0.07(-25.93%)
Jan 23, 2020 0.2800 0.2850 0.2700 0.2700 472,292 -0.01(-1.82%)
Jan 22, 2020 0.2700 0.2900 0.2650 0.2750 781,098 +0.00(+0.00%)
Jan 21, 2020 0.2800 0.2800 0.2700 0.2750 207,362 -0.01(-3.51%)
Jan 20, 2020 0.2750 0.2900 0.2750 0.2850 528,347 +0.00(+0.00%)
Jan 17, 2020 0.2850 0.2900 0.2750 0.2850 651,227 -0.01(-3.39%)
Jan 16, 2020 0.2900 0.3000 0.2800 0.2950 649,077 -0.01(-3.28%)
Jan 15, 2020 0.3100 0.3150 0.2900 0.3050 609,867 -0.01(-1.61%)
Jan 14, 2020 0.3200 0.3200 0.3000 0.3100 147,233 -0.01(-1.59%)
Jan 13, 2020 0.3250 0.3250 0.3100 0.3150 250,065 +0.01(+1.61%)
Jan 10, 2020 0.3100 0.3150 0.3000 0.3100 256,376 +0.01(+1.64%)
Jan 09, 2020 0.3050 0.3200 0.3000 0.3050 208,749 +0.01(+1.67%)
Jan 08, 2020 0.2950 0.3100 0.2850 0.3000 352,500 +0.00(+0.00%)
Jan 07, 2020 0.3250 0.3250 0.2900 0.3000 735,297 -0.02(-6.25%)
Jan 06, 2020 0.3500 0.3500 0.2800 0.3200 813,687 -0.03(-8.57%)
Jan 03, 2020 0.3500 0.3600 0.3450 0.3500 175,438 -0.01(-2.78%)
Jan 02, 2020 0.3300 0.3700 0.3300 0.3600 559,030 +0.03(+9.09%)
Dec 31, 2019 0.3300 0.3300 0.3300 0 +0.04(+11.86%)
Dec 30, 2019 0.3500 0.3600 0.2950 0.2950 806,199 -0.04(-10.61%)
Dec 27, 2019 0.3600 0.3750 0.3300 0.3300 601,249 -0.03(-8.33%)
Dec 24, 2019 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Dec 23, 2019 0.3500 0.4100 0.3500 0.3800 1,898,849 +0.03(+8.57%)
Dec 20, 2019 0.3200 0.3500 0.3200 0.3500 797,400 +0.03(+11.11%)
Dec 19, 2019 0.3050 0.3350 0.3000 0.3150 1,278,923 +0.03(+8.62%)
Dec 18, 2019 0.3050 0.3150 0.2500 0.2900 1,473,302 -0.02(-4.92%)
Dec 17, 2019 0.3200 0.3300 0.2900 0.3050 1,128,742 +0.02(+5.17%)
Dec 16, 2019 0.2600 0.3150 0.2600 0.2900 2,412,259 +0.05(+20.83%)
Dec 13, 2019 0.2350 0.2550 0.2300 0.2400 2,150,041 +0.02(+11.63%)
Dec 12, 2019 0.2150 0.2250 0.2000 0.2150 967,990 +0.02(+10.26%)
Dec 11, 2019 0.2250 0.2350 0.1950 0.1950 1,194,111 -0.04(-15.22%)
Dec 10, 2019 0.2150 0.2450 0.1900 0.2300 2,511,848 +0.03(+15.00%)
Dec 09, 2019 0.1800 0.2100 0.1750 0.2000 1,314,680 +0.02(+11.11%)
Dec 06, 2019 0.1950 0.2000 0.1800 0.1800 455,331 -0.01(-5.26%)
Dec 05, 2019 0.1700 0.1950 0.1700 0.1900 601,569 +0.02(+11.76%)
Dec 04, 2019 0.1800 0.1800 0.1700 0.1700 321,545 -0.01(-5.56%)
Dec 03, 2019 0.2000 0.2000 0.1750 0.1800 353,896 -0.02(-7.69%)
Dec 02, 2019 0.2000 0.2000 0.1850 0.1950 311,773 +0.00(+0.00%)
Nov 29, 2019 0.1950 0.2050 0.1900 0.1950 120,839 -0.01(-2.50%)
Nov 28, 2019 0.1950 0.2200 0.1850 0.2000 328,471 +0.01(+5.26%)
Nov 27, 2019 0.1850 0.1950 0.1850 0.1900 177,450 +0.00(+0.00%)
Nov 26, 2019 0.1950 0.1950 0.1800 0.1900 252,882 -0.01(-5.00%)
Nov 25, 2019 0.2150 0.2250 0.1900 0.2000 649,555 -0.02(-9.09%)
Nov 22, 2019 0.2500 0.2800 0.2200 0.2200 1,293,845 -0.02(-8.33%)
Nov 21, 2019 0.1950 0.2550 0.1950 0.2400 1,514,009 +0.05(+26.32%)
Nov 20, 2019 0.1900 0.2050 0.1850 0.1900 639,825 +0.01(+5.56%)
Nov 19, 2019 0.1600 0.1850 0.1600 0.1800 652,486 +0.02(+12.50%)
Nov 18, 2019 0.1800 0.1800 0.1550 0.1600 300,128 -0.01(-5.88%)
Nov 15, 2019 0.1750 0.1800 0.1650 0.1700 546,262 -0.00(-2.86%)
Nov 14, 2019 0.1800 0.1800 0.1700 0.1750 692,846 -0.01(-5.41%)
Nov 13, 2019 0.2100 0.2150 0.1850 0.1850 456,791 -0.02(-9.76%)
Nov 12, 2019 0.2300 0.2300 0.1950 0.2050 996,109 -0.03(-12.77%)
Nov 11, 2019 0.2550 0.2550 0.2300 0.2350 386,546 -0.02(-6.00%)
Nov 08, 2019 0.2450 0.2600 0.2400 0.2500 732,619 +0.02(+6.38%)
Nov 07, 2019 0.2300 0.2350 0.2250 0.2350 356,275 +0.00(+2.17%)
Nov 06, 2019 0.2350 0.2400 0.2250 0.2300 788,006 -0.02(-8.00%)
Nov 05, 2019 0.2500 0.2650 0.2400 0.2500 980,241 -0.01(-1.96%)
Nov 04, 2019 0.2750 0.2800 0.2500 0.2550 539,717 -0.03(-8.93%)
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.