Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nugene International Inc (OP: NUGN )

0.0140 +0.0020 (+16.67%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 2024 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 (%)
Nov 30, 2016 0.4415 0.4746 0.4102 0.4300 41,507 +0.01(+1.18%)
Nov 29, 2016 0.4550 0.4550 0.3910 0.4250 125,328 -0.02(-4.49%)
Nov 28, 2016 0.4500 0.4670 0.4250 0.4450 108,574 -0.02(-4.30%)
Nov 25, 2016 0.4310 0.4650 0.4310 0.4650 30,985 +0.02(+3.33%)
Nov 23, 2016 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Nov 22, 2016 0.5000 0.5000 0.4500 0.4700 45,636 -0.03(-5.05%)
Nov 21, 2016 0.4600 0.5100 0.4600 0.4950 10,210 -0.02(-2.94%)
Nov 18, 2016 0.4720 0.5100 0.4600 0.5100 37,645 +0.02(+4.08%)
Nov 17, 2016 0.4650 0.5250 0.4300 0.4900 41,190 +0.03(+6.52%)
Nov 16, 2016 0.3599 0.4655 0.3599 0.4600 117,087 +0.10(+26.03%)
Nov 15, 2016 0.3200 0.3650 0.3200 0.3650 751,641 +0.02(+4.32%)
Nov 14, 2016 0.3301 0.3699 0.3262 0.3499 13,645 -0.02(-5.43%)
Nov 11, 2016 0.3208 0.4000 0.3100 0.3700 109,226 +0.02(+5.71%)
Nov 10, 2016 0.3500 0.3950 0.3201 0.3500 61,380 +0.00(+0.00%)
Nov 09, 2016 0.4000 0.4000 0.3400 0.3500 43,655 -0.02(-5.38%)
Nov 08, 2016 0.3400 0.3799 0.3264 0.3699 117,808 +0.03(+8.79%)
Nov 07, 2016 0.3400 0.4000 0.3400 0.3400 57,798 -0.10(-22.73%)
Nov 04, 2016 0.3810 0.4400 0.3100 0.4400 115,489 +0.05(+12.82%)
Nov 03, 2016 0.4198 0.4200 0.3000 0.3900 242,035 -0.03(-7.10%)
Nov 02, 2016 0.4200 0.4300 0.3800 0.4198 55,810 -0.01(-2.37%)
Nov 01, 2016 0.4483 0.4600 0.4000 0.4300 82,066 -0.03(-6.50%)
Oct 31, 2016 0.4510 0.4600 0.4330 0.4599 28,611 +0.01(+2.20%)
Oct 28, 2016 0.4285 0.4591 0.4285 0.4500 8,650 +0.02(+5.39%)
Oct 27, 2016 0.4600 0.5075 0.4200 0.4270 46,995 -0.06(-12.86%)
Oct 26, 2016 0.4500 0.5299 0.4500 0.4900 20,078 -0.05(-9.24%)
Oct 25, 2016 0.5000 0.5399 0.4900 0.5399 3,775 +0.05(+10.18%)
Oct 24, 2016 0.5100 0.5100 0.4900 0.4900 29,420 -0.01(-2.00%)
Oct 21, 2016 0.4900 0.5222 0.4900 0.5000 26,848 +0.00(+0.00%)
Oct 20, 2016 0.4765 0.5350 0.4530 0.5000 64,575 +0.00(+0.00%)
Oct 19, 2016 0.5002 0.5100 0.4400 0.5000 118,398 -0.02(-3.83%)
Oct 18, 2016 0.5200 0.5397 0.5199 0.5199 12,900 -0.00(-0.02%)
Oct 17, 2016 0.5531 0.5600 0.5200 0.5200 31,926 -0.03(-5.98%)
Oct 14, 2016 0.5501 0.5639 0.5501 0.5531 5,555 -0.02(-2.96%)
Oct 13, 2016 0.6000 0.6000 0.5600 0.5700 25,805 -0.05(-8.06%)
Oct 12, 2016 0.5799 0.6200 0.5450 0.6200 34,525 +0.03(+5.10%)
Oct 11, 2016 0.5502 0.5989 0.5400 0.5899 57,368 +0.02(+3.49%)
Oct 10, 2016 0.6000 0.6199 0.5700 0.5700 13,550 +0.00(+0.00%)
Oct 07, 2016 0.5601 0.6000 0.5600 0.5700 4,365 -0.02(-3.39%)
Oct 06, 2016 0.6399 0.6500 0.5700 0.5900 60,150 -0.05(-7.81%)
Oct 05, 2016 0.6400 0.6400 0.6000 0.6400 121,546 -0.01(-1.54%)
Oct 04, 2016 0.5900 0.6500 0.5900 0.6500 163,624 +0.04(+6.56%)
Oct 03, 2016 0.6300 0.6400 0.5700 0.6100 57,850 -0.03(-4.69%)
Sep 30, 2016 0.6500 0.6850 0.6300 0.6400 59,971 -0.05(-6.57%)
Sep 29, 2016 0.6700 0.6950 0.5609 0.6850 141,685 +0.02(+2.24%)
Sep 28, 2016 0.7050 0.7080 0.6700 0.6700 38,232 -0.03(-4.96%)
Sep 27, 2016 0.7190 0.7200 0.6900 0.7050 73,662 -0.02(-2.08%)
Sep 26, 2016 0.6850 0.7200 0.6850 0.7200 27,977 +0.03(+4.35%)
Sep 23, 2016 0.7100 0.7110 0.6700 0.6900 48,588 -0.02(-2.82%)
Sep 22, 2016 0.6730 0.7500 0.6600 0.7100 68,831 -0.02(-2.74%)
Sep 21, 2016 0.5500 0.7300 0.5300 0.7300 147,912 +0.19(+35.19%)
Sep 20, 2016 0.6000 0.6000 0.4620 0.5400 370,730 -0.07(-11.48%)
Sep 19, 2016 0.6800 0.6995 0.5600 0.6100 216,164 -0.05(-7.58%)
Sep 16, 2016 0.7750 0.7900 0.6000 0.6600 210,041 -0.13(-16.46%)
Sep 15, 2016 0.7800 0.7935 0.7750 0.7900 117,821 +0.01(+0.64%)
Sep 14, 2016 0.7940 0.7940 0.7700 0.7850 94,312 -0.01(-0.63%)
Sep 13, 2016 0.7700 0.7990 0.7475 0.7900 189,164 +0.02(+2.60%)
Sep 12, 2016 0.6000 0.7700 0.6000 0.7700 359,777 +0.15(+23.20%)
Sep 09, 2016 0.6500 0.6500 0.6100 0.6250 8,685 -0.03(-3.85%)
Sep 08, 2016 0.6001 0.6600 0.6001 0.6500 3,515 -0.01(-1.52%)
Sep 07, 2016 0.6300 0.6700 0.5903 0.6600 24,351 +0.01(+1.54%)
Sep 06, 2016 0.5950 0.6700 0.5950 0.6500 25,441 -0.01(-0.76%)
Sep 02, 2016 0.6550 0.6550 0.6550 0 -0.03(-3.68%)
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.