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

Nugene International Inc (OP: NUGN )

0.0110 -0.0027 (-19.71%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 7, 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, 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%)
Sep 01, 2016 0.6201 0.7100 0.6201 0.6800 28,575 +0.00(+0.00%)
Aug 31, 2016 0.6800 0.6800 0.6300 0.6800 52,209 +0.03(+4.62%)
Aug 30, 2016 0.6587 0.6900 0.6500 0.6500 6,567 -0.05(-7.14%)
Aug 29, 2016 0.6700 0.7000 0.6587 0.7000 11,470 -0.02(-2.76%)
Aug 26, 2016 0.7000 0.7400 0.6750 0.7199 11,559 -0.00(-0.01%)
Aug 25, 2016 0.7350 0.7350 0.6931 0.7200 9,065 -0.06(-7.69%)
Aug 24, 2016 0.7115 0.7800 0.7115 0.7800 7,343 +0.00(+0.00%)
Aug 23, 2016 0.7950 0.8100 0.7500 0.7800 39,442 -0.02(-2.67%)
Aug 22, 2016 0.7100 0.8100 0.6300 0.8014 106,700 +0.09(+12.89%)
Aug 19, 2016 0.7000 0.7199 0.6501 0.7099 1,905 +0.01(+1.41%)
Aug 18, 2016 0.6401 0.7199 0.6401 0.7000 10,237 -0.02(-2.71%)
Aug 17, 2016 0.6800 0.7200 0.6355 0.7195 14,485 -0.02(-2.77%)
Aug 16, 2016 0.6200 0.7500 0.6200 0.7400 32,853 +0.01(+1.37%)
Aug 15, 2016 0.6800 0.7300 0.6200 0.7300 38,414 +0.07(+10.61%)
Aug 12, 2016 0.6600 0.6600 0.6600 0.6600 6,416 -0.01(-1.49%)
Aug 11, 2016 0.6101 0.6700 0.6101 0.6700 32,809 +0.04(+6.35%)
Aug 10, 2016 0.7350 0.7410 0.6111 0.6300 59,150 -0.15(-19.23%)
Aug 09, 2016 0.8250 0.8250 0.7300 0.7800 28,620 -0.03(-4.29%)
Aug 08, 2016 0.7300 0.8150 0.7300 0.8150 16,251 +0.08(+11.04%)
Aug 05, 2016 0.7500 0.7800 0.7300 0.7340 17,027 -0.04(-5.29%)
Aug 04, 2016 0.8200 0.8250 0.7750 0.7750 31,592 -0.05(-6.06%)
Aug 03, 2016 0.8390 0.8390 0.7600 0.8250 129,438 -0.02(-1.79%)
Aug 02, 2016 0.8600 0.8750 0.8110 0.8400 68,688 -0.01(-1.18%)
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.