Financial News
Nova Cannabis Inc (OP: NVACF )
0.9110
+0.0268
(+3.03%)
Streaming Delayed Price
Updated: 1:56 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.8842 | 18 | -0.05(-4.92%) | |||
| May 17, 2024 | 0.9300 | 0 | +0.01(+1.58%) | |||
| May 15, 2024 | 0.9155 | 1,128 | +0.01(+1.22%) | |||
| May 14, 2024 | 0.8836 | 0.9045 | 0.8836 | 0.9045 | 1,771 | -0.01(-1.62%) |
| May 13, 2024 | 0.8911 | 0.9214 | 0.8751 | 0.9194 | 8,180 | -0.02(-2.14%) |
| May 10, 2024 | 0.9440 | 0.9440 | 0.9395 | 0.9395 | 2,083 | -0.00(-0.04%) |
| May 09, 2024 | 0.9675 | 0.9675 | 0.9399 | 0.9399 | 2,200 | -0.01(-1.06%) |
| May 08, 2024 | 0.9589 | 0.9589 | 0.9301 | 0.9500 | 5,719 | -0.06(-5.56%) |
| May 07, 2024 | 0.9980 | 1.030 | 0.9760 | 1.006 | 852 | +0.01(+0.79%) |
| May 06, 2024 | 1.070 | 1.070 | 0.9933 | 0.9980 | 3,941 | -0.03(-3.11%) |
| May 03, 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 640 | +0.03(+3.00%) |
| May 02, 2024 | 1.000 | 1.000 | 0.9602 | 1.000 | 1,100 | +0.00(+0.00%) |
| May 01, 2024 | 1.060 | 1.060 | 0.9407 | 1.000 | 11,396 | -0.05(-4.76%) |
| Apr 30, 2024 | 0.9944 | 1.070 | 0.9405 | 1.050 | 3,105 | +0.04(+4.45%) |
| Apr 29, 2024 | 1.020 | 1.020 | 0.9985 | 1.005 | 2,620 | +0.01(+0.53%) |
| Apr 26, 2024 | 1.000 | 1.000 | 0.9611 | 1.000 | 14,602 | +0.03(+2.93%) |
| Apr 25, 2024 | 0.9856 | 1.070 | 0.9524 | 0.9715 | 11,125 | -0.07(-6.59%) |
| Apr 24, 2024 | 1.070 | 1.070 | 1.035 | 1.040 | 3,150 | -0.03(-2.80%) |
| Apr 23, 2024 | 1.045 | 1.070 | 1.045 | 1.070 | 1,249 | +0.04(+3.88%) |
| Apr 22, 2024 | 1.141 | 1.141 | 1.030 | 1.030 | 10,341 | -0.15(-12.71%) |
| Apr 19, 2024 | 1.170 | 1.230 | 1.120 | 1.180 | 520 | -0.02(-1.67%) |
| Apr 17, 2024 | 1.200 | 0 | -0.08(-6.01%) | |||
| Apr 16, 2024 | 1.240 | 1.280 | 1.190 | 1.277 | 1,520 | +0.01(+0.53%) |
| Apr 15, 2024 | 1.260 | 1.290 | 1.260 | 1.270 | 1,921 | +0.13(+11.80%) |
| Apr 12, 2024 | 1.200 | 1.240 | 1.095 | 1.136 | 6,161 | -0.09(-7.64%) |
| Apr 11, 2024 | 1.240 | 1.250 | 1.230 | 1.230 | 3,555 | -0.02(-1.60%) |
| Apr 10, 2024 | 1.300 | 1.300 | 1.240 | 1.250 | 3,961 | -0.07(-5.30%) |
| Apr 09, 2024 | 1.330 | 1.380 | 1.308 | 1.320 | 4,804 | -0.03(-2.22%) |
| Apr 08, 2024 | 1.490 | 1.490 | 1.350 | 1.350 | 2,261 | +0.00(+0.00%) |
| Apr 05, 2024 | 1.359 | 1.372 | 1.310 | 1.350 | 2,821 | +0.02(+1.50%) |
| Apr 04, 2024 | 1.400 | 1.490 | 1.330 | 1.330 | 21,726 | -0.06(-4.52%) |
| Apr 03, 2024 | 1.320 | 1.400 | 1.320 | 1.393 | 4,875 | +0.07(+5.53%) |
| Apr 02, 2024 | 1.340 | 1.340 | 1.320 | 1.320 | 5,617 | +0.00(+0.00%) |
| Apr 01, 2024 | 1.400 | 1.400 | 1.310 | 1.320 | 1,155 | -0.01(-0.75%) |
| Mar 28, 2024 | 1.340 | 1.340 | 1.315 | 1.330 | 1,224 | -0.01(-0.75%) |
| Mar 27, 2024 | 1.370 | 1.370 | 1.315 | 1.340 | 3,030 | +0.02(+1.52%) |
| Mar 26, 2024 | 1.250 | 1.400 | 0.9864 | 1.320 | 5,296 | -0.02(-1.49%) |
| Mar 25, 2024 | 1.390 | 1.490 | 1.340 | 1.340 | 5,640 | +0.05(+3.88%) |
| Mar 22, 2024 | 1.300 | 1.300 | 1.290 | 1.290 | 5,006 | +0.00(+0.00%) |
| Mar 20, 2024 | 1.290 | 0 | -0.01(-0.96%) | |||
| Mar 19, 2024 | 1.350 | 1.350 | 1.302 | 1.302 | 5,350 | +0.00(+0.19%) |
| Mar 15, 2024 | 1.300 | 50 | +0.00(+0.00%) | |||
| Mar 13, 2024 | 1.300 | 143 | -0.06(-4.48%) | |||
| Mar 12, 2024 | 1.350 | 1.400 | 1.350 | 1.361 | 8,836 | +0.00(+0.07%) |
| Mar 11, 2024 | 1.390 | 1.390 | 1.360 | 1.360 | 4,098 | -0.02(-1.45%) |
| Mar 07, 2024 | 1.380 | 40 | +0.00(+0.00%) | |||
| Mar 06, 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 463 | -0.03(-2.13%) |
| Mar 05, 2024 | 1.360 | 1.420 | 1.360 | 1.410 | 7,009 | -0.01(-0.70%) |
| Mar 04, 2024 | 1.360 | 1.500 | 1.360 | 1.420 | 14,426 | +0.06(+4.41%) |
| Mar 01, 2024 | 1.195 | 1.360 | 1.195 | 1.360 | 5,035 | +0.27(+24.43%) |
| Feb 28, 2024 | 1.093 | 0 | +0.06(+6.12%) | |||
| Feb 27, 2024 | 1.020 | 1.030 | 0.9900 | 1.030 | 1,100 | +0.03(+2.99%) |
| Feb 23, 2024 | 1.000 | 3 | -0.00(-0.22%) | |||
| Feb 22, 2024 | 0.9819 | 1.002 | 0.9819 | 1.002 | 2,039 | -0.00(-0.08%) |
| Feb 21, 2024 | 1.003 | 1.003 | 1.003 | 1.003 | 290 | -0.00(-0.12%) |
| Feb 20, 2024 | 1.010 | 1.010 | 1.004 | 1.004 | 2,037 | -0.01(-0.55%) |
| Feb 16, 2024 | 0.9757 | 1.010 | 0.9710 | 1.010 | 2,102 | -0.02(-1.95%) |
| Feb 15, 2024 | 1.076 | 1.078 | 1.012 | 1.030 | 9,807 | +0.06(+6.71%) |
| Feb 14, 2024 | 1.050 | 1.050 | 0.9571 | 0.9652 | 10,366 | -0.10(-9.63%) |
| Feb 12, 2024 | 1.068 | 520 | -0.04(-3.78%) | |||
| Feb 09, 2024 | 1.090 | 1.150 | 1.090 | 1.110 | 6,613 | -0.01(-0.89%) |
| Feb 07, 2024 | 1.120 | 118 | -0.03(-2.64%) | |||
| Feb 06, 2024 | 1.120 | 1.150 | 1.120 | 1.150 | 2,530 | +0.02(+1.81%) |
| Feb 05, 2024 | 1.210 | 1.210 | 1.089 | 1.130 | 18,869 | -0.01(-0.88%) |
| Feb 02, 2024 | 1.154 | 1.300 | 0.9991 | 1.140 | 12,609 | +0.04(+3.64%) |
| Feb 01, 2024 | 0.9740 | 1.150 | 0.9740 | 1.100 | 2,961 | +0.13(+13.40%) |
| Jan 31, 2024 | 0.8968 | 0.9930 | 0.8918 | 0.9700 | 17,929 | +0.09(+10.43%) |
| Jan 30, 2024 | 0.9050 | 0.9050 | 0.8784 | 0.8784 | 1,250 | -0.01(-1.58%) |
| Jan 29, 2024 | 0.8925 | 0.8925 | 0.8925 | 0.8925 | 800 | +0.01(+1.58%) |
| Jan 26, 2024 | 0.8975 | 0.9822 | 0.8509 | 0.8786 | 14,726 | -0.02(-2.39%) |
| Jan 25, 2024 | 0.8496 | 1.050 | 0.8496 | 0.9001 | 7,024 | +0.11(+13.79%) |
| Jan 24, 2024 | 0.7900 | 0.7910 | 0.7840 | 0.7910 | 28,057 | +0.03(+4.08%) |
| Jan 23, 2024 | 0.7883 | 0.8500 | 0.7600 | 0.7600 | 5,556 | +0.08(+12.26%) |
| Jan 22, 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 220 | -0.01(-1.88%) |
| Jan 16, 2024 | 0.6900 | 56 | +0.02(+3.29%) | |||
| Jan 12, 2024 | 0.6725 | 0.6725 | 0.6680 | 0.6680 | 1,136 | -0.01(-0.79%) |
| Jan 11, 2024 | 0.6733 | 0.6733 | 0.6733 | 0.6733 | 5,251 | -0.02(-2.98%) |
| Jan 10, 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 158 | -0.01(-2.10%) |
| Jan 09, 2024 | 0.7089 | 0.7089 | 0.7089 | 0.7089 | 2,071 | -0.02(-2.57%) |
| Jan 08, 2024 | 0.7276 | 0.7276 | 0.7100 | 0.7276 | 6,054 | +0.01(+1.06%) |
| Jan 04, 2024 | 0.7200 | 510 | +0.04(+6.24%) | |||
| Jan 03, 2024 | 0.6777 | 0.6777 | 0.6777 | 0.6777 | 5,000 | +0.02(+3.58%) |
| Dec 27, 2023 | 0.6543 | 4 | +0.03(+5.36%) | |||
| Dec 26, 2023 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 1,979 | -0.02(-3.74%) |
| Dec 22, 2023 | 0.6900 | 0.6900 | 0.6451 | 0.6451 | 3,325 | -0.10(-13.64%) |
| Dec 19, 2023 | 0.7470 | 0 | +0.06(+8.26%) | |||
| Dec 15, 2023 | 0.6900 | 16 | -0.03(-3.71%) | |||
| Dec 14, 2023 | 0.6589 | 0.7285 | 0.6465 | 0.7166 | 42,134 | +0.09(+14.20%) |
| Dec 13, 2023 | 0.6275 | 0.6275 | 0.6275 | 0.6275 | 300 | -0.03(-5.00%) |
| Dec 12, 2023 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | 1,000 | -0.01(-2.21%) |
| Dec 11, 2023 | 0.5720 | 0.6754 | 0.5720 | 0.6754 | 18,998 | +0.10(+17.30%) |
| Dec 08, 2023 | 0.5758 | 0.5758 | 0.5758 | 0.5758 | 250 | -0.03(-5.70%) |
| Dec 07, 2023 | 0.6260 | 0.6450 | 0.6106 | 0.6106 | 1,721 | +0.07(+13.07%) |
| Dec 01, 2023 | 0.5400 | 0 | +0.02(+2.86%) | |||
| Nov 30, 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 2,708 | -0.02(-3.37%) |
| Nov 27, 2023 | 0.5433 | 0 | -0.02(-3.96%) | |||
| Nov 22, 2023 | 0.5657 | 550 | +0.08(+16.95%) | |||
| Nov 20, 2023 | 0.4837 | 0 | -0.03(-5.71%) | |||
| Nov 16, 2023 | 0.5130 | 0 | -0.06(-9.84%) | |||
| Nov 14, 2023 | 0.5690 | 50 | +0.04(+7.34%) | |||
| Nov 10, 2023 | 0.5301 | 0 | -0.02(-2.91%) | |||
| Nov 09, 2023 | 0.6000 | 0.6000 | 0.5460 | 0.5460 | 13,100 | +0.02(+3.74%) |
| Nov 08, 2023 | 0.5600 | 0.5600 | 0.5146 | 0.5263 | 1,580 | -0.03(-5.56%) |
| Nov 07, 2023 | 0.5573 | 0.5630 | 0.5573 | 0.5573 | 4,139 | +0.01(+1.14%) |
| Nov 06, 2023 | 0.5999 | 0.5999 | 0.5510 | 0.5510 | 2,775 | +0.01(+2.30%) |
| Nov 03, 2023 | 0.5386 | 0.5386 | 0.5386 | 0.5386 | 2,829 | -0.01(-1.01%) |
| Nov 02, 2023 | 0.5441 | 0.5441 | 0.5441 | 0.5441 | 369 | -0.01(-1.07%) |
| Nov 01, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,000 | +0.05(+9.34%) |
| Oct 31, 2023 | 0.5030 | 0.5030 | 0.4720 | 0.5030 | 743 | -0.01(-1.37%) |
| Oct 30, 2023 | 0.4620 | 0.5100 | 0.4620 | 0.5100 | 9,304 | -0.08(-14.17%) |
| Oct 27, 2023 | 0.5500 | 0.5942 | 0.5400 | 0.5942 | 5,999 | +0.04(+7.80%) |
| Oct 26, 2023 | 0.5500 | 0.5542 | 0.5500 | 0.5512 | 6,500 | +0.00(+0.22%) |
| Oct 25, 2023 | 0.5060 | 0.5500 | 0.5060 | 0.5500 | 9,500 | +0.03(+5.14%) |
| Oct 23, 2023 | 0.5231 | 0 | +0.08(+18.89%) | |||
| Oct 10, 2023 | 0.4400 | 0 | +0.05(+12.82%) | |||
| Oct 09, 2023 | 0.5250 | 0.5250 | 0.3900 | 0.3900 | 7,887 | -0.05(-11.16%) |
| Oct 06, 2023 | 0.4500 | 0.4500 | 0.4390 | 0.4390 | 451 | -0.05(-9.63%) |
| Oct 05, 2023 | 0.5250 | 0.5250 | 0.4600 | 0.4858 | 4,202 | +0.02(+3.80%) |
| Oct 03, 2023 | 0.4680 | 0 | -0.04(-8.24%) | |||
| Sep 28, 2023 | 0.5100 | 50 | +0.02(+3.45%) | |||
| Sep 27, 2023 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 340 | +0.00(+0.31%) |
| Sep 26, 2023 | 0.4500 | 0.5570 | 0.4500 | 0.4915 | 3,450 | -0.03(-5.48%) |
| Sep 25, 2023 | 0.5299 | 0.5300 | 0.5200 | 0.5200 | 23,500 | +0.05(+10.64%) |
| Sep 22, 2023 | 0.4895 | 0.4895 | 0.4700 | 0.4700 | 880 | +0.00(+0.00%) |
| Sep 21, 2023 | 0.5605 | 0.5605 | 0.4700 | 0.4700 | 9,111 | -0.05(-9.70%) |
| Sep 20, 2023 | 0.4875 | 0.5250 | 0.4819 | 0.5205 | 38,600 | -0.00(-0.78%) |
| Sep 19, 2023 | 0.5100 | 0.5426 | 0.4931 | 0.5246 | 8,100 | -0.06(-9.55%) |
| Sep 18, 2023 | 0.5100 | 0.5800 | 0.4938 | 0.5800 | 50,557 | +0.10(+21.21%) |
| Sep 15, 2023 | 0.4395 | 0.8090 | 0.4325 | 0.4785 | 155,030 | +0.07(+16.71%) |
| Sep 14, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,500 | +0.00(+0.00%) |
| Sep 13, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 510 | +0.00(+0.12%) |
| Sep 11, 2023 | 0.4095 | 0 | -0.01(-2.94%) | |||
| Sep 08, 2023 | 0.4220 | 0.4220 | 0.4219 | 0.4219 | 2,400 | +0.02(+4.59%) |
| Sep 06, 2023 | 0.4034 | 2 | -0.01(-1.25%) | |||
| Sep 01, 2023 | 0.4085 | 80 | +0.00(+1.11%) | |||
| Aug 30, 2023 | 0.4040 | 225 | +0.04(+10.96%) | |||
| Aug 29, 2023 | 0.3641 | 0.3641 | 0.3641 | 0.3641 | 700 | -0.04(-9.32%) |
| Aug 28, 2023 | 0.4430 | 0.4430 | 0.3875 | 0.4015 | 4,379 | -0.01(-1.81%) |
| Aug 25, 2023 | 0.4000 | 0.4089 | 0.3696 | 0.4089 | 9,991 | +0.04(+12.21%) |
| Aug 24, 2023 | 0.3800 | 0.3800 | 0.3554 | 0.3644 | 5,795 | -0.01(-1.59%) |
| Aug 14, 2023 | 0.3703 | 0 | +0.02(+5.68%) | |||
| Aug 11, 2023 | 0.3504 | 0.3504 | 0.3504 | 0.3504 | 445 | -0.00(-1.30%) |
| Aug 10, 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 2,500 | +0.03(+8.70%) |
| Aug 09, 2023 | 0.3266 | 0.3266 | 0.3266 | 0.3266 | 1,493 | +0.03(+8.33%) |
| Aug 08, 2023 | 0.3242 | 0.3242 | 0.3015 | 0.3015 | 13,510 | -0.02(-6.71%) |
| Aug 03, 2023 | 0.3232 | 0 | +0.00(+1.44%) | |||
| Aug 02, 2023 | 0.3186 | 0.3186 | 0.3186 | 0.3186 | 1,005 | -0.00(-0.44%) |
| Aug 01, 2023 | 0.3200 | 0.3315 | 0.3200 | 0.3200 | 4,000 | -0.03(-9.86%) |
| Jul 31, 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 3,135 | -0.05(-13.41%) |
| Jul 26, 2023 | 0.4100 | 75 | +0.01(+2.24%) | |||
| Jul 25, 2023 | 0.4375 | 0.4375 | 0.4010 | 0.4010 | 1,455 | +0.01(+2.98%) |
| Jul 18, 2023 | 0.3894 | 21 | -0.00(-0.66%) | |||
| Jul 14, 2023 | 0.3920 | 0 | +0.00(+1.03%) | |||
| Jul 13, 2023 | 0.4153 | 0.4153 | 0.3880 | 0.3880 | 1,100 | -0.10(-20.82%) |
| Jul 10, 2023 | 0.4900 | 0 | +0.02(+3.84%) | |||
| Jul 07, 2023 | 0.3870 | 0.4719 | 0.3870 | 0.4719 | 1,200 | +0.07(+16.52%) |
| Jul 05, 2023 | 0.4050 | 0 | +0.01(+3.32%) | |||
| Jun 21, 2023 | 0.3920 | 5 | +0.02(+4.09%) | |||
| Jun 05, 2023 | 0.3766 | 1 | -0.05(-11.18%) | |||
| Jun 02, 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 300 | -0.02(-5.06%) |
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.
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.
