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 (%)
Oct 31, 2022 0.1099 0.1099 0.0680 0.0700 1,016,507 +0.00(+4.63%)
Oct 28, 2022 0.0659 0.0778 0.0627 0.0669 614,450 +0.00(+1.67%)
Oct 27, 2022 0.0710 0.0710 0.0600 0.0658 934,202 -0.01(-7.32%)
Oct 26, 2022 0.0680 0.0750 0.0641 0.0710 2,006,852 +0.00(+1.43%)
Oct 25, 2022 0.0721 0.0800 0.0688 0.0700 622,909 -0.00(-6.42%)
Oct 24, 2022 0.0870 0.0870 0.0680 0.0748 1,291,928 +0.00(+4.91%)
Oct 21, 2022 0.0660 0.0713 0.0500 0.0713 683,802 +0.00(+3.03%)
Oct 20, 2022 0.0657 0.0789 0.0650 0.0692 810,061 -0.00(-3.22%)
Oct 19, 2022 0.0698 0.0725 0.0635 0.0715 668,408 +0.00(+3.62%)
Oct 18, 2022 0.0780 0.0800 0.0660 0.0690 1,526,231 -0.01(-11.54%)
Oct 17, 2022 0.0681 0.0802 0.0611 0.0780 1,889,870 +0.01(+11.75%)
Oct 14, 2022 0.0850 0.0850 0.0660 0.0698 1,915,283 -0.01(-12.20%)
Oct 13, 2022 0.0770 0.0863 0.0665 0.0795 1,474,865 +0.00(+3.38%)
Oct 12, 2022 0.0940 0.0967 0.0750 0.0769 1,554,021 -0.02(-18.19%)
Oct 11, 2022 0.1100 0.1100 0.0841 0.0940 594,888 +0.00(+5.15%)
Oct 10, 2022 0.1100 0.1100 0.0833 0.0894 649,215 -0.01(-8.87%)
Oct 07, 2022 0.1200 0.1200 0.0950 0.0981 967,092 -0.01(-10.74%)
Oct 06, 2022 0.1100 0.1100 0.0950 0.1099 858,962 +0.01(+10.01%)
Oct 05, 2022 0.0905 0.1080 0.0891 0.0999 1,176,316 +0.01(+10.39%)
Oct 04, 2022 0.0766 0.1000 0.0766 0.0905 801,335 +0.00(+1.34%)
Oct 03, 2022 0.0900 0.0998 0.0760 0.0893 1,682,656 -0.00(-1.87%)
Sep 30, 2022 0.0910 0.0949 0.0824 0.0910 568,101 -0.00(-2.05%)
Sep 29, 2022 0.0899 0.1000 0.0824 0.0929 644,879 +0.00(+2.20%)
Sep 28, 2022 0.0750 0.0987 0.0750 0.0909 1,540,798 +0.01(+16.24%)
Sep 27, 2022 0.0807 0.0934 0.0600 0.0782 2,025,939 -0.00(-3.10%)
Sep 26, 2022 0.1023 0.1023 0.0712 0.0807 1,910,639 -0.02(-21.11%)
Sep 23, 2022 0.1210 0.1210 0.0740 0.1023 3,643,928 +0.00(+0.29%)
Sep 22, 2022 0.1700 0.1700 0.1017 0.1020 3,496,011 -0.04(-29.12%)
Sep 21, 2022 0.1272 0.1549 0.1080 0.1439 2,872,490 +0.01(+10.78%)
Sep 20, 2022 0.1240 0.1469 0.1000 0.1299 523,536 -0.01(-7.21%)
Sep 19, 2022 0.1395 0.1500 0.1210 0.1400 2,050,432 +0.00(+0.72%)
Sep 16, 2022 0.1279 0.1430 0.1131 0.1390 1,162,359 +0.01(+8.68%)
Sep 15, 2022 0.1000 0.1300 0.1000 0.1279 752,183 +0.01(+6.58%)
Sep 14, 2022 0.1180 0.1300 0.1150 0.1200 945,305 -0.01(-7.69%)
Sep 13, 2022 0.1210 0.1480 0.1180 0.1300 3,279,416 +0.00(+0.78%)
Sep 12, 2022 0.1530 0.1530 0.1150 0.1290 2,576,281 -0.01(-7.73%)
Sep 09, 2022 0.1400 0.1530 0.1100 0.1398 5,464,123 -0.02(-9.81%)
Sep 08, 2022 0.1600 0.1900 0.1400 0.1550 2,074,986 +0.01(+3.33%)
Sep 07, 2022 0.1800 0.1975 0.1350 0.1500 3,704,578 -0.02(-12.79%)
Sep 06, 2022 0.1441 0.1980 0.1425 0.1720 7,455,457 +0.05(+40.98%)
Sep 02, 2022 0.1220 0.1220 0.1052 0.1220 865,273 +0.01(+10.91%)
Sep 01, 2022 0.1600 0.1600 0.1052 0.1100 1,016,629 -0.01(-5.25%)
Aug 31, 2022 0.1100 0.1200 0.1031 0.1161 1,300,043 +0.01(+11.10%)
Aug 30, 2022 0.1300 0.1600 0.0925 0.1045 1,314,507 -0.01(-4.91%)
Aug 29, 2022 0.1100 0.1108 0.1000 0.1099 469,915 +0.01(+6.49%)
Aug 26, 2022 0.1099 0.1100 0.0901 0.1032 642,266 -0.01(-6.10%)
Aug 25, 2022 0.0911 0.1200 0.0911 0.1099 1,166,038 +0.00(+0.37%)
Aug 24, 2022 0.1150 0.1150 0.0901 0.1095 569,473 +0.01(+9.50%)
Aug 23, 2022 0.1010 0.1029 0.0885 0.1000 1,299,769 -0.00(-2.82%)
Aug 22, 2022 0.1000 0.1196 0.0901 0.1029 1,522,209 +0.00(+0.39%)
Aug 19, 2022 0.1200 0.1200 0.0911 0.1025 1,260,864 +0.00(+3.64%)
Aug 18, 2022 0.0923 0.1100 0.0823 0.0989 1,271,370 +0.01(+6.92%)
Aug 17, 2022 0.0683 0.1125 0.0683 0.0925 755,136 -0.01(-7.50%)
Aug 16, 2022 0.1250 0.1250 0.0901 0.1000 901,391 -0.00(-3.75%)
Aug 15, 2022 0.1230 0.1230 0.0850 0.1039 1,290,098 -0.01(-9.65%)
Aug 12, 2022 0.1300 0.1300 0.1080 0.1150 633,373 -0.00(-4.17%)
Aug 11, 2022 0.1300 0.1318 0.1115 0.1200 560,825 -0.01(-7.62%)
Aug 10, 2022 0.1450 0.1650 0.1130 0.1299 1,187,598 -0.01(-9.16%)
Aug 09, 2022 0.1600 0.1600 0.1095 0.1430 684,409 +0.02(+19.27%)
Aug 08, 2022 0.1700 0.1700 0.0911 0.1199 1,207,139 +0.01(+8.02%)
Aug 05, 2022 0.1110 0.1110 0.1000 0.1110 777,038 +0.00(+1.00%)
Aug 04, 2022 0.1490 0.1490 0.0886 0.1099 1,171,028 +0.01(+9.90%)
Aug 03, 2022 0.1200 0.1200 0.0907 0.1000 882,409 +0.00(+1.32%)
Aug 02, 2022 0.1143 0.1143 0.0900 0.0987 1,247,890 -0.01(-7.24%)
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.