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 31, 2020 0.1300 0.1300 0.1250 0.1250 54,303 -0.01(-7.41%)
Aug 28, 2020 0.1250 0.1350 0.1250 0.1350 290,415 +0.01(+8.00%)
Aug 27, 2020 0.1350 0.1350 0.1250 0.1250 79,589 -0.01(-7.41%)
Aug 26, 2020 0.1300 0.1350 0.1250 0.1350 830,942 +0.01(+8.00%)
Aug 25, 2020 0.1400 0.1400 0.1250 0.1250 525,452 -0.02(-10.71%)
Aug 24, 2020 0.1450 0.1450 0.1300 0.1400 695,923 +0.00(+0.00%)
Aug 21, 2020 0.1350 0.1550 0.1300 0.1400 2,642,567 +0.03(+21.74%)
Aug 20, 2020 0.1150 0.1150 0.1150 0.1150 40,781 +0.00(+0.00%)
Aug 19, 2020 0.1150 0.1150 0.1100 0.1150 439,132 +0.01(+4.55%)
Aug 18, 2020 0.1150 0.1150 0.1100 0.1100 188,120 -0.01(-8.33%)
Aug 17, 2020 0.1200 0.1200 0.1100 0.1200 404,742 +0.00(+0.00%)
Aug 14, 2020 0.1200 0.1200 0.1150 0.1200 265,729 -0.01(-4.00%)
Aug 13, 2020 0.1200 0.1250 0.1150 0.1250 77,550 +0.01(+4.17%)
Aug 12, 2020 0.1200 0.1200 0.1100 0.1200 466,437 +0.00(+0.00%)
Aug 11, 2020 0.1150 0.1200 0.1100 0.1200 850,738 +0.00(+4.35%)
Aug 10, 2020 0.1250 0.1250 0.1150 0.1150 79,340 -0.00(-4.17%)
Aug 07, 2020 0.1200 0.1200 0.1150 0.1200 212,934 +0.00(+4.35%)
Aug 06, 2020 0.1200 0.1200 0.1150 0.1150 131,001 +0.00(+0.00%)
Aug 05, 2020 0.1200 0.1200 0.1150 0.1150 69,061 -0.00(-4.17%)
Aug 04, 2020 0.1200 0.1200 0.1150 0.1200 264,354 +0.00(+4.35%)
Jul 31, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jul 30, 2020 0.1250 0.1250 0.1200 0.1250 150,931 +0.01(+4.17%)
Jul 29, 2020 0.1250 0.1250 0.1150 0.1200 209,819 +0.00(+4.35%)
Jul 28, 2020 0.1200 0.1200 0.1150 0.1150 97,349 +0.00(+0.00%)
Jul 27, 2020 0.1250 0.1250 0.1150 0.1150 146,221 -0.01(-8.00%)
Jul 24, 2020 0.1200 0.1250 0.1150 0.1250 111,555 +0.01(+8.70%)
Jul 23, 2020 0.1150 0.1200 0.1150 0.1150 57,467 +0.00(+0.00%)
Jul 22, 2020 0.1200 0.1200 0.1150 0.1150 150,629 -0.00(-4.17%)
Jul 21, 2020 0.1300 0.1300 0.1200 0.1200 90,965 -0.01(-7.69%)
Jul 20, 2020 0.1200 0.1400 0.1200 0.1300 530,059 +0.01(+13.04%)
Jul 17, 2020 0.1150 0.1150 0.1100 0.1150 151,745 +0.00(+0.00%)
Jul 16, 2020 0.1150 0.1150 0.1100 0.1150 91,329 -0.00(-4.17%)
Jul 15, 2020 0.1150 0.1200 0.1150 0.1200 134,020 +0.00(+0.00%)
Jul 14, 2020 0.1150 0.1250 0.1150 0.1200 122,119 +0.00(+4.35%)
Jul 13, 2020 0.1200 0.1200 0.1100 0.1150 289,367 -0.01(-8.00%)
Jul 10, 2020 0.1200 0.1250 0.1200 0.1250 97,553 +0.01(+4.17%)
Jul 09, 2020 0.1250 0.1250 0.1200 0.1200 45,236 -0.01(-4.00%)
Jul 08, 2020 0.1250 0.1250 0.1250 0.1250 13,729 +0.00(+0.00%)
Jul 07, 2020 0.1250 0.1250 0.1150 0.1250 133,115 +0.01(+4.17%)
Jul 06, 2020 0.1200 0.1250 0.1150 0.1200 88,496 -0.01(-4.00%)
Jul 03, 2020 0.1200 0.1250 0.1200 0.1250 11,575 +0.00(+0.00%)
Jul 02, 2020 0.1300 0.1300 0.1200 0.1250 72,146 -0.01(-3.85%)
Jun 30, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 29, 2020 0.1150 0.1300 0.1150 0.1250 53,277 +0.01(+8.70%)
Jun 26, 2020 0.1250 0.1250 0.1150 0.1150 109,169 -0.01(-8.00%)
Jun 25, 2020 0.1250 0.1250 0.1150 0.1250 757,390 -0.01(-3.85%)
Jun 24, 2020 0.1350 0.1350 0.1300 0.1300 181,982 -0.01(-3.70%)
Jun 23, 2020 0.1350 0.1400 0.1350 0.1350 244,069 +0.01(+3.85%)
Jun 22, 2020 0.1350 0.1350 0.1300 0.1300 416,533 -0.01(-7.14%)
Jun 19, 2020 0.1550 0.1550 0.1350 0.1400 633,568 -0.00(-3.45%)
Jun 18, 2020 0.1450 0.1500 0.1400 0.1450 264,085 +0.00(+3.57%)
Jun 17, 2020 0.1550 0.1550 0.1400 0.1400 365,835 -0.01(-9.68%)
Jun 16, 2020 0.1450 0.1550 0.1450 0.1550 579,875 +0.01(+6.90%)
Jun 15, 2020 0.1450 0.1450 0.1400 0.1450 232,276 -0.01(-3.33%)
Jun 12, 2020 0.1450 0.1500 0.1450 0.1500 132,159 +0.01(+3.45%)
Jun 11, 2020 0.1550 0.1550 0.1400 0.1450 409,989 -0.01(-3.33%)
Jun 10, 2020 0.1650 0.1650 0.1500 0.1500 412,986 -0.01(-6.25%)
Jun 09, 2020 0.1600 0.1600 0.1550 0.1600 354,777 -0.01(-3.03%)
Jun 08, 2020 0.1500 0.1800 0.1500 0.1650 1,222,379 +0.01(+6.45%)
Jun 05, 2020 0.1450 0.1550 0.1400 0.1550 413,650 +0.01(+6.90%)
Jun 04, 2020 0.1400 0.1450 0.1400 0.1450 310,278 +0.01(+7.41%)
Jun 03, 2020 0.1450 0.1450 0.1350 0.1350 184,719 -0.01(-3.57%)
Jun 02, 2020 0.1450 0.1450 0.1400 0.1400 703,289 +0.00(+0.00%)
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.