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 (%)
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%)
Aug 01, 2022 0.1500 0.1500 0.1010 0.1064 1,444,613 -0.02(-18.15%)
Jul 29, 2022 0.1500 0.1500 0.0950 0.1300 2,124,981 +0.03(+31.31%)
Jul 28, 2022 0.0990 0.0990 0.0887 0.0990 1,125,051 +0.01(+6.45%)
Jul 27, 2022 0.0969 0.0990 0.0810 0.0930 1,057,671 -0.00(-2.00%)
Jul 26, 2022 0.0780 0.0985 0.0740 0.0949 2,013,490 +0.02(+28.24%)
Jul 25, 2022 0.0620 0.0849 0.0550 0.0740 2,685,170 +0.01(+23.75%)
Jul 22, 2022 0.0340 0.0990 0.0340 0.0598 955,294 +0.01(+10.95%)
Jul 21, 2022 0.0540 0.0990 0.0486 0.0539 1,475,617 -0.01(-10.02%)
Jul 20, 2022 0.0642 0.0650 0.0516 0.0599 993,759 -0.00(-4.92%)
Jul 19, 2022 0.0619 0.0664 0.0455 0.0630 1,177,981 +0.01(+26.00%)
Jul 18, 2022 0.0700 0.0700 0.0392 0.0500 2,644,444 +0.00(+4.17%)
Jul 15, 2022 0.0413 0.0480 0.0350 0.0480 1,941,020 +0.01(+37.54%)
Jul 14, 2022 0.0300 0.0435 0.0300 0.0349 5,424,385 -0.00(-11.65%)
Jul 13, 2022 0.0490 0.0575 0.0350 0.0395 3,014,834 -0.01(-21.00%)
Jul 12, 2022 0.1000 0.1000 0.0266 0.0500 5,789,551 +0.02(+51.52%)
Jul 11, 2022 0.0370 0.0400 0.0320 0.0330 1,879,263 -0.01(-17.50%)
Jul 08, 2022 0.0369 0.0425 0.0350 0.0400 1,187,817 +0.00(+11.11%)
Jul 07, 2022 0.0425 0.0425 0.0344 0.0360 2,172,784 -0.00(-7.69%)
Jul 06, 2022 0.0440 0.0450 0.0370 0.0390 1,728,102 -0.01(-13.33%)
Jul 05, 2022 0.0500 0.0550 0.0400 0.0450 1,045,264 -0.01(-10.00%)
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.