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

Nugene International Inc (OP: NUGN )

0.0120 -0.0017 (-12.41%)
Streaming Delayed Price Updated: 12:38 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 (%)
Jun 06, 2024 0.0137 0.0137 0.0125 0.0137 645,788 -0.00(-1.44%)
Jun 05, 2024 0.0192 0.0192 0.0120 0.0139 199,131 +0.00(+15.83%)
Jun 04, 2024 0.0120 0.0140 0.0120 0.0120 643,243 -0.00(-13.67%)
Jun 03, 2024 0.0140 0.0140 0.0110 0.0139 24,973 -0.00(-0.71%)
May 31, 2024 0.0150 0.0150 0.0082 0.0140 609,379 +0.00(+16.67%)
May 30, 2024 0.0191 0.0191 0.0101 0.0120 529,559 -0.00(-14.29%)
May 29, 2024 0.0159 0.0159 0.0129 0.0140 334,104 -0.00(-11.95%)
May 28, 2024 0.0170 0.0180 0.0130 0.0159 294,313 -0.00(-6.47%)
May 24, 2024 0.0173 0.0174 0.0170 0.0170 47,850 -0.00(-2.86%)
May 23, 2024 0.0121 0.0175 0.0120 0.0175 2,367,171 +0.00(+1.16%)
May 22, 2024 0.0151 0.0175 0.0127 0.0173 143,499 -0.00(-0.57%)
May 21, 2024 0.0175 0.0180 0.0156 0.0174 477,873 -0.00(-2.79%)
May 20, 2024 0.0138 0.0200 0.0100 0.0179 702,410 +0.00(+29.71%)
May 17, 2024 0.0138 0.0139 0.0102 0.0138 303,950 +0.00(+18.97%)
May 16, 2024 0.0132 0.0139 0.0110 0.0116 79,443 -0.00(-16.55%)
May 15, 2024 0.0100 0.0147 0.0091 0.0139 685,698 +0.00(+39.00%)
May 14, 2024 0.0100 0.0100 0.0086 0.0100 361,901 +0.00(+0.00%)
May 13, 2024 0.0100 0.0105 0.0085 0.0100 68,766 -0.00(-6.54%)
May 10, 2024 0.0098 0.0107 0.0086 0.0107 388,666 +0.00(+9.18%)
May 09, 2024 0.0098 0.0098 0.0092 0.0098 27,512 +0.00(+0.00%)
May 08, 2024 0.0110 0.0110 0.0078 0.0098 514,597 -0.00(-2.00%)
May 07, 2024 0.0092 0.0103 0.0085 0.0100 516,245 +0.00(+6.38%)
May 06, 2024 0.0080 0.0100 0.0080 0.0094 161,453 -0.00(-1.05%)
May 03, 2024 0.0098 0.0098 0.0095 0.0095 161,830 +0.00(+0.00%)
May 02, 2024 0.0096 0.0100 0.0082 0.0095 989,211 -0.00(-4.04%)
May 01, 2024 0.0099 0.0099 0.0082 0.0099 74,200 +0.00(+0.00%)
Apr 30, 2024 0.0082 0.0099 0.0082 0.0099 4,850 -0.00(-5.71%)
Apr 29, 2024 0.0080 0.0110 0.0080 0.0105 469,565 +0.00(+6.06%)
Apr 26, 2024 0.0280 0.0280 0.0085 0.0099 268,891 +0.00(+1.02%)
Apr 24, 2024 0.0098 0 -0.00(-1.01%)
Apr 23, 2024 0.0100 0.0100 0.0083 0.0099 11,600 -0.00(-1.00%)
Apr 22, 2024 0.0084 0.0100 0.0080 0.0100 7,635 +0.00(+0.00%)
Apr 19, 2024 0.0100 0.0100 0.0084 0.0100 34,739 +0.00(+0.00%)
Apr 18, 2024 0.0100 0.0100 0.0084 0.0100 38,500 +0.00(+0.00%)
Apr 17, 2024 0.0084 0.0100 0.0084 0.0100 5,232 +0.00(+0.00%)
Apr 16, 2024 0.0092 0.0100 0.0092 0.0100 170,000 +0.00(+1.01%)
Apr 15, 2024 0.0099 0.0100 0.0090 0.0099 77,790 +0.00(+10.00%)
Apr 12, 2024 0.0090 0.0100 0.0090 0.0090 210,038 -0.00(-8.16%)
Apr 11, 2024 0.0098 0.0098 0.0090 0.0098 148,701 +0.00(+0.00%)
Apr 10, 2024 0.0098 0.0098 0.0090 0.0098 75,500 -0.00(-2.00%)
Apr 09, 2024 0.0100 0.0100 0.0100 0.0100 121,960 +0.00(+0.00%)
Apr 08, 2024 0.0095 0.0100 0.0085 0.0100 162,000 +0.00(+5.26%)
Apr 05, 2024 0.0095 0.0095 0.0081 0.0095 520,861 -0.00(-4.04%)
Apr 04, 2024 0.0108 0.0108 0.0071 0.0099 1,549,340 -0.00(-5.71%)
Apr 03, 2024 0.0100 0.0105 0.0100 0.0105 20,758 +0.00(+0.00%)
Apr 02, 2024 0.0107 0.0107 0.0100 0.0105 108,332 +0.00(+5.00%)
Apr 01, 2024 0.0110 0.0110 0.0095 0.0100 536,877 -0.00(-6.54%)
Mar 28, 2024 0.0100 0.0107 0.0095 0.0107 382,924 +0.00(+7.00%)
Mar 27, 2024 0.0099 0.0100 0.0083 0.0100 111,984 +0.00(+1.01%)
Mar 26, 2024 0.0107 0.0107 0.0080 0.0099 733,484 -0.00(-6.60%)
Mar 25, 2024 0.0100 0.0107 0.0100 0.0106 209,703 +0.00(+6.00%)
Mar 22, 2024 0.0095 0.0100 0.0083 0.0100 373,381 +0.00(+6.38%)
Mar 21, 2024 0.0085 0.0100 0.0084 0.0094 299,098 +0.00(+10.59%)
Mar 20, 2024 0.0095 0.0095 0.0083 0.0085 270,226 +0.00(+0.00%)
Mar 19, 2024 0.0089 0.0090 0.0080 0.0085 520,716 -0.00(-5.56%)
Mar 18, 2024 0.0102 0.0102 0.0080 0.0090 2,739,426 -0.00(-10.00%)
Mar 15, 2024 0.0105 0.0107 0.0095 0.0100 2,525,174 -0.00(-8.26%)
Mar 14, 2024 0.0110 0.0120 0.0100 0.0109 206,251 -0.00(-4.39%)
Mar 13, 2024 0.0102 0.0114 0.0102 0.0114 65,020 -0.00(-5.00%)
Mar 12, 2024 0.0105 0.0120 0.0100 0.0120 102,438 +0.00(+15.38%)
Mar 11, 2024 0.0103 0.0104 0.0094 0.0104 218,800 -0.00(-0.95%)
Mar 08, 2024 0.0104 0.0105 0.0100 0.0105 407,002 -0.00(-2.78%)
Mar 07, 2024 0.0100 0.0110 0.0091 0.0108 406,822 +0.00(+6.93%)
Mar 06, 2024 0.0102 0.0110 0.0090 0.0101 407,902 -0.00(-8.18%)
Mar 05, 2024 0.0108 0.0110 0.0100 0.0110 669,327 +0.00(+1.85%)
Mar 04, 2024 0.0102 0.0115 0.0102 0.0108 119,486 -0.00(-1.82%)
Mar 01, 2024 0.0129 0.0137 0.0102 0.0110 655,563 -0.00(-14.73%)
Feb 29, 2024 0.0104 0.0140 0.0102 0.0129 203,180 -0.00(-4.44%)
Feb 28, 2024 0.0100 0.0141 0.0100 0.0135 389,586 -0.00(-19.64%)
Feb 27, 2024 0.0090 0.0171 0.0088 0.0168 2,520,085 +0.01(+76.84%)
Feb 26, 2024 0.0100 0.0100 0.0085 0.0095 391,580 +0.00(+0.00%)
Feb 23, 2024 0.0100 0.0100 0.0090 0.0095 538,086 -0.00(-5.00%)
Feb 22, 2024 0.0097 0.0100 0.0085 0.0100 1,808,928 +0.00(+0.00%)
Feb 21, 2024 0.0091 0.0100 0.0087 0.0100 285,540 +0.00(+11.11%)
Feb 20, 2024 0.0110 0.0110 0.0085 0.0090 721,510 -0.00(-10.00%)
Feb 16, 2024 0.0091 0.0100 0.0091 0.0100 1,341,582 +0.00(+5.26%)
Feb 15, 2024 0.0095 0.0095 0.0090 0.0095 495,178 -0.00(-1.04%)
Feb 14, 2024 0.0097 0.0100 0.0085 0.0096 222,569 +0.00(+6.67%)
Feb 13, 2024 0.0095 0.0095 0.0085 0.0090 243,143 -0.00(-5.26%)
Feb 12, 2024 0.0095 0.0100 0.0090 0.0095 47,170 +0.00(+5.56%)
Feb 09, 2024 0.0095 0.0099 0.0082 0.0090 1,436,968 -0.00(-5.26%)
Feb 08, 2024 0.0095 0.0095 0.0083 0.0095 275,700 +0.00(+0.00%)
Feb 07, 2024 0.0095 0.0095 0.0066 0.0095 47,126 -0.00(-4.04%)
Feb 06, 2024 0.0090 0.0100 0.0087 0.0099 260,505 +0.00(+16.47%)
Feb 05, 2024 0.0100 0.0100 0.0043 0.0085 1,884,033 -0.00(-22.73%)
Feb 02, 2024 0.0100 0.0110 0.0092 0.0110 298,703 +0.00(+10.00%)
Feb 01, 2024 0.0107 0.0110 0.0098 0.0100 245,129 -0.00(-6.54%)
Jan 31, 2024 0.0097 0.0107 0.0097 0.0107 117,080 +0.00(+3.88%)
Jan 30, 2024 0.0100 0.0106 0.0100 0.0103 384,586 -0.00(-6.36%)
Jan 29, 2024 0.0096 0.0110 0.0096 0.0110 100,592 +0.00(+10.00%)
Jan 26, 2024 0.0087 0.0110 0.0087 0.0100 629,579 +0.00(+0.00%)
Jan 25, 2024 0.0105 0.0110 0.0095 0.0100 988,191 -0.00(-2.91%)
Jan 24, 2024 0.0100 0.0103 0.0100 0.0103 355,473 -0.00(-1.90%)
Jan 23, 2024 0.0118 0.0118 0.0100 0.0105 1,335,237 -0.00(-8.70%)
Jan 22, 2024 0.0128 0.0129 0.0113 0.0115 215,595 -0.00(-14.18%)
Jan 19, 2024 0.0118 0.0134 0.0118 0.0134 657,107 +0.00(+13.56%)
Jan 18, 2024 0.0139 0.0139 0.0112 0.0118 378,900 -0.00(-15.71%)
Jan 17, 2024 0.0135 0.0140 0.0130 0.0140 209,864 +0.00(+0.00%)
Jan 16, 2024 0.0130 0.0140 0.0120 0.0140 189,800 +0.00(+10.24%)
Jan 12, 2024 0.0135 0.0148 0.0127 0.0127 1,922,741 -0.00(-9.29%)
Jan 11, 2024 0.0134 0.0140 0.0128 0.0140 709,434 +0.00(+2.94%)
Jan 10, 2024 0.0135 0.0138 0.0118 0.0136 117,133 -0.00(-1.45%)
Jan 09, 2024 0.0120 0.0138 0.0111 0.0138 608,405 +0.00(+15.00%)
Jan 08, 2024 0.0110 0.0127 0.0107 0.0120 963,257 +0.00(+0.00%)
Jan 05, 2024 0.0120 0.0127 0.0107 0.0120 168,320 +0.00(+4.35%)
Jan 04, 2024 0.0120 0.0120 0.0107 0.0115 149,289 -0.00(-4.17%)
Jan 03, 2024 0.0128 0.0155 0.0106 0.0120 706,594 -0.00(-6.25%)
Jan 02, 2024 0.0110 0.0134 0.0100 0.0128 654,359 +0.00(+7.56%)
Dec 29, 2023 0.0114 0.0145 0.0100 0.0119 1,146,760 -0.00(-2.46%)
Dec 28, 2023 0.0105 0.0129 0.0100 0.0122 778,049 +0.00(+22.00%)
Dec 27, 2023 0.0080 0.0129 0.0080 0.0100 445,481 +0.00(+5.26%)
Dec 26, 2023 0.0107 0.0107 0.0090 0.0095 365,136 -0.00(-13.64%)
Dec 22, 2023 0.0100 0.0110 0.0100 0.0110 382,464 +0.00(+2.80%)
Dec 21, 2023 0.0100 0.0109 0.0100 0.0107 346,363 -0.00(-1.83%)
Dec 20, 2023 0.0100 0.0118 0.0100 0.0109 147,805 -0.00(-7.63%)
Dec 19, 2023 0.0105 0.0119 0.0100 0.0118 558,005 +0.00(+2.61%)
Dec 18, 2023 0.0133 0.0137 0.0100 0.0115 287,722 -0.00(-10.16%)
Dec 15, 2023 0.0115 0.0133 0.0115 0.0128 267,773 +0.00(+11.30%)
Dec 14, 2023 0.0094 0.0115 0.0093 0.0115 632,750 +0.00(+0.00%)
Dec 13, 2023 0.0110 0.0115 0.0094 0.0115 263,244 +0.00(+15.00%)
Dec 12, 2023 0.0091 0.0110 0.0087 0.0100 467,877 +0.00(+5.26%)
Dec 11, 2023 0.0098 0.0100 0.0091 0.0095 370,528 -0.00(-5.00%)
Dec 08, 2023 0.0095 0.0110 0.0092 0.0100 382,277 +0.00(+4.17%)
Dec 07, 2023 0.0094 0.0100 0.0092 0.0096 428,178 +0.00(+1.05%)
Dec 06, 2023 0.0092 0.0100 0.0092 0.0095 394,600 -0.00(-3.06%)
Dec 05, 2023 0.0095 0.0098 0.0095 0.0098 210,000 -0.00(-2.00%)
Dec 04, 2023 0.0100 0.0110 0.0092 0.0100 889,120 +0.00(+4.17%)
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.