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 (%)
May 29, 2020 0.1300 0.1450 0.1300 0.1400 402,737 -0.00(-3.45%)
May 28, 2020 0.1400 0.1450 0.1350 0.1450 715,955 +0.01(+11.54%)
May 27, 2020 0.1400 0.1400 0.1300 0.1300 378,400 -0.01(-7.14%)
May 26, 2020 0.1250 0.1550 0.1200 0.1400 1,401,930 +0.02(+16.67%)
May 25, 2020 0.1150 0.1250 0.1150 0.1200 1,293,645 +0.00(+0.00%)
May 22, 2020 0.1200 0.1300 0.1100 0.1200 3,108,629 -0.02(-17.24%)
May 21, 2020 0.1350 0.1550 0.1300 0.1450 2,632,515 +0.02(+16.00%)
May 20, 2020 0.1300 0.1350 0.1250 0.1250 1,051,311 +0.00(+0.00%)
May 19, 2020 0.1250 0.1250 0.1200 0.1250 501,853 +0.01(+4.17%)
May 15, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 14, 2020 0.1100 0.1150 0.1100 0.1100 78,997 +0.01(+4.76%)
May 13, 2020 0.1100 0.1100 0.1050 0.1050 56,420 -0.01(-4.55%)
May 12, 2020 0.1100 0.1150 0.1050 0.1100 257,418 +0.00(+0.00%)
May 11, 2020 0.1150 0.1150 0.1050 0.1100 191,487 -0.01(-4.35%)
May 08, 2020 0.1100 0.1150 0.1050 0.1150 200,650 +0.01(+4.55%)
May 07, 2020 0.1100 0.1150 0.1100 0.1100 321,675 -0.01(-4.35%)
May 06, 2020 0.1100 0.1150 0.1100 0.1150 219,930 +0.00(+0.00%)
May 05, 2020 0.1150 0.1150 0.1100 0.1150 479,170 +0.01(+4.55%)
May 04, 2020 0.1050 0.1150 0.1000 0.1100 670,161 +0.01(+4.76%)
May 01, 2020 0.1100 0.1100 0.1050 0.1050 257,252 +0.00(+5.00%)
Apr 30, 2020 0.1050 0.1150 0.1000 0.1000 718,208 -0.01(-9.09%)
Apr 29, 2020 0.1100 0.1150 0.1100 0.1100 476,293 -0.01(-4.35%)
Apr 28, 2020 0.1250 0.1250 0.1050 0.1150 961,837 +0.00(+0.00%)
Apr 27, 2020 0.0950 0.1250 0.0950 0.1150 2,112,867 +0.02(+21.05%)
Apr 24, 2020 0.0950 0.1000 0.0900 0.0950 197,681 +0.00(+0.00%)
Apr 23, 2020 0.1000 0.1000 0.0950 0.0950 764,116 +0.01(+5.56%)
Apr 22, 2020 0.0950 0.1000 0.0900 0.0900 116,580 -0.01(-5.26%)
Apr 21, 2020 0.1000 0.1000 0.0950 0.0950 460,546 +0.00(+0.00%)
Apr 20, 2020 0.0950 0.1050 0.0950 0.0950 459,737 -0.01(-5.00%)
Apr 17, 2020 0.0950 0.1000 0.0950 0.1000 285,585 +0.01(+5.26%)
Apr 16, 2020 0.0950 0.0950 0.0900 0.0950 174,405 +0.00(+0.00%)
Apr 15, 2020 0.1050 0.1050 0.0950 0.0950 601,906 -0.01(-5.00%)
Apr 14, 2020 0.0950 0.1050 0.0900 0.1000 1,059,306 +0.01(+11.11%)
Apr 13, 2020 0.0900 0.0950 0.0850 0.0900 228,490 +0.00(+0.00%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 08, 2020 0.0950 0.0950 0.0850 0.0850 508,808 -0.00(-5.56%)
Apr 07, 2020 0.1000 0.1000 0.0900 0.0900 390,060 -0.01(-5.26%)
Apr 06, 2020 0.0950 0.0950 0.0850 0.0950 564,645 +0.01(+5.56%)
Apr 03, 2020 0.0950 0.1000 0.0850 0.0900 956,303 -0.01(-5.26%)
Apr 02, 2020 0.0950 0.1000 0.0950 0.0950 463,095 -0.01(-5.00%)
Apr 01, 2020 0.1050 0.1050 0.0950 0.1000 315,923 +0.00(+0.00%)
Mar 31, 2020 0.1050 0.1100 0.1000 0.1000 573,459 -0.00(-4.76%)
Mar 30, 2020 0.1100 0.1100 0.1000 0.1050 694,604 -0.01(-8.70%)
Mar 27, 2020 0.1050 0.1150 0.0950 0.1150 996,864 +0.01(+15.00%)
Mar 26, 2020 0.1000 0.1300 0.0950 0.1000 1,465,276 +0.01(+5.26%)
Mar 25, 2020 0.0900 0.0950 0.0800 0.0950 573,770 +0.01(+5.56%)
Mar 24, 2020 0.0800 0.0900 0.0800 0.0900 385,402 +0.01(+20.00%)
Mar 23, 2020 0.0800 0.0800 0.0750 0.0750 141,909 -0.01(-6.25%)
Mar 20, 2020 0.0750 0.0850 0.0750 0.0800 881,941 +0.01(+6.67%)
Mar 19, 2020 0.0750 0.0750 0.0700 0.0750 571,537 +0.00(+0.00%)
Mar 18, 2020 0.0750 0.0800 0.0700 0.0750 480,320 +0.00(+0.00%)
Mar 17, 2020 0.0850 0.0850 0.0700 0.0750 741,150 -0.01(-11.76%)
Mar 16, 2020 0.0850 0.0850 0.0800 0.0850 772,816 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0900 0.0750 0.0850 995,006 +0.01(+13.33%)
Mar 12, 2020 0.0900 0.0900 0.0700 0.0750 2,689,482 -0.02(-21.05%)
Mar 11, 2020 0.1100 0.1100 0.0950 0.0950 805,446 -0.01(-13.64%)
Mar 10, 2020 0.1150 0.1150 0.1050 0.1100 365,946 +0.00(+0.00%)
Mar 09, 2020 0.1150 0.1150 0.0950 0.1100 2,522,689 -0.02(-15.38%)
Mar 06, 2020 0.1350 0.1350 0.1200 0.1300 505,176 -0.01(-3.70%)
Mar 05, 2020 0.1450 0.1450 0.1350 0.1350 376,110 -0.01(-3.57%)
Mar 04, 2020 0.1400 0.1500 0.1400 0.1400 990,481 +0.01(+7.69%)
Mar 03, 2020 0.1300 0.1550 0.1300 0.1300 1,949,766 +0.01(+4.00%)
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.