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

Nova Cannabis Inc (OP: NVACF )

0.9300 +0.0145 (+1.58%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 17, 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 (%)
May 17, 2024 0.9150 0.9300 0.9150 0.9300 19,654 +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%)
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.