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 (%)
May 29, 2020 0.0278 0.0370 0.0236 0.0320 565,600 +0.01(+19.40%)
May 28, 2020 0.0156 0.0268 0.0156 0.0268 369,356 +0.01(+71.79%)
May 27, 2020 0.0143 0.0156 0.0088 0.0156 427,400 +0.00(+9.09%)
May 26, 2020 0.0142 0.0150 0.0142 0.0143 187,090 +0.00(+0.70%)
May 22, 2020 0.0145 0.0149 0.0103 0.0142 462,900 -0.00(-4.70%)
May 21, 2020 0.0149 0.0149 0.0061 0.0149 863,289 +0.00(+12.03%)
May 20, 2020 0.0110 0.0148 0.0065 0.0133 404,007 -0.00(-8.28%)
May 19, 2020 0.0097 0.0147 0.0097 0.0145 1,004,900 +0.01(+52.63%)
May 18, 2020 0.0049 0.0095 0.0048 0.0095 2,177,881 +0.00(+97.92%)
May 15, 2020 0.0050 0.0050 0.0038 0.0048 219,600 -0.00(-12.73%)
May 14, 2020 0.0055 0.0055 0.0038 0.0055 132,970 +0.00(+0.00%)
May 13, 2020 0.0060 0.0060 0.0035 0.0055 1,153,782 -0.00(-8.33%)
May 12, 2020 0.0065 0.0065 0.0036 0.0060 1,549,750 +0.00(+0.00%)
May 11, 2020 0.0030 0.0075 0.0030 0.0060 4,831,689 +0.00(+114.29%)
May 08, 2020 0.0030 0.0030 0.0028 0.0028 457,400 +0.00(+12.00%)
May 07, 2020 0.0020 0.0029 0.0020 0.0025 24,250 +0.00(+92.31%)
May 06, 2020 0.0026 0.0037 0.0013 0.0013 1,284,971 -0.00(-50.00%)
May 05, 2020 0.0020 0.0026 0.0020 0.0026 130,000 +0.00(+8.33%)
May 04, 2020 0.0020 0.0024 0.0020 0.0024 54,396 +0.00(+84.62%)
May 01, 2020 0.0013 0.0013 0.0013 0.0013 800 +0.00(+0.00%)
Apr 30, 2020 0.0013 0.0013 0.0013 0.0013 250 +0.00(+0.00%)
Apr 29, 2020 0.0012 0.0024 0.0012 0.0013 7,830 -0.00(-45.83%)
Apr 28, 2020 0.0024 0.0024 0.0024 0.0024 7,504 +0.00(+84.62%)
Apr 27, 2020 0.0013 0.0013 0.0013 10 +0.00(+0.00%)
Apr 23, 2020 0.0013 0.0013 0.0013 0 -0.00(-45.83%)
Apr 22, 2020 0.0012 0.0024 0.0012 0.0024 4,210 +0.00(+20.00%)
Apr 21, 2020 0.0019 0.0029 0.0019 0.0020 147,041 +0.00(+66.67%)
Apr 20, 2020 0.0012 0.0012 0.0012 0.0012 10,555 +0.00(+0.00%)
Apr 17, 2020 0.0014 0.0014 0.0012 0.0012 21,700 -0.00(-14.29%)
Apr 16, 2020 0.0014 0.0014 0.0014 0.0014 886 +0.00(+0.00%)
Apr 15, 2020 0.0014 0.0014 0.0014 0.0014 2,550 -0.00(-17.65%)
Apr 13, 2020 0.0017 0.0017 0.0017 0 +0.00(+21.43%)
Apr 09, 2020 0.0014 0.0014 0.0014 0.0014 200 -0.00(-33.33%)
Apr 08, 2020 0.0021 0.0021 0.0021 0.0021 534 +0.00(+50.00%)
Apr 07, 2020 0.0014 0.0014 0.0014 0.0014 300 -0.00(-41.67%)
Apr 06, 2020 0.0024 0.0024 0.0023 0.0024 23,900 +0.00(+71.43%)
Apr 03, 2020 0.0013 0.0014 0.0013 0.0014 1,400 -0.00(-22.22%)
Apr 02, 2020 0.0018 0.0018 0.0018 10 +0.00(+0.00%)
Apr 01, 2020 0.0018 0.0018 0.0018 0.0018 2,000 +0.00(+20.00%)
Mar 31, 2020 0.0027 0.0027 0.0015 0.0015 2,200 -0.00(-44.44%)
Mar 30, 2020 0.0026 0.0027 0.0022 0.0027 170,965 +0.00(+0.00%)
Mar 27, 2020 0.0012 0.0027 0.0012 0.0027 403,700 +0.00(+125.00%)
Mar 26, 2020 0.0012 0.0012 0.0012 0.0012 325 +0.00(+0.00%)
Mar 24, 2020 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 23, 2020 0.0013 0.0013 0.0012 0.0012 200,390 -0.00(-7.69%)
Mar 18, 2020 0.0013 0.0013 0.0013 0.0013 500 -0.00(-35.00%)
Mar 16, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 13, 2020 0.0020 0.0020 0.0020 0.0020 200 +0.00(+33.33%)
Mar 12, 2020 0.0015 0.0015 0.0015 0.0015 1,000 +0.00(+0.00%)
Mar 11, 2020 0.0012 0.0015 0.0012 0.0015 7,769 -0.00(-25.00%)
Mar 10, 2020 0.0020 0.0020 0.0020 0.0020 90,253 +0.00(+66.67%)
Mar 09, 2020 0.0016 0.0016 0.0012 0.0012 3,260 -0.00(-14.29%)
Mar 05, 2020 0.0014 0.0014 0.0014 0 -0.00(-33.33%)
Mar 02, 2020 0.0021 0.0021 0.0021 0 -0.00(-22.22%)
Feb 28, 2020 0.0026 0.0027 0.0013 0.0027 10,900 +0.00(+50.00%)
Feb 27, 2020 0.0018 0.0018 0.0018 0.0018 280 +0.00(+0.00%)
Feb 26, 2020 0.0018 0.0018 0.0018 0.0018 240 -0.00(-33.33%)
Feb 25, 2020 0.0027 0.0027 0.0027 0.0027 700 +0.00(+35.00%)
Feb 24, 2020 0.0020 0.0020 0.0020 0.0020 92,140 +0.00(+11.11%)
Feb 21, 2020 0.0018 0.0018 0.0018 0.0018 100 -0.00(-33.33%)
Feb 20, 2020 0.0027 0.0027 0.0027 0.0027 1,000 +0.00(+12.50%)
Feb 14, 2020 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Feb 13, 2020 0.0020 0.0020 0.0020 0.0020 31,100 +0.00(+33.33%)
Feb 12, 2020 0.0015 0.0015 0.0015 0.0015 4,020 -0.00(-46.43%)
Feb 11, 2020 0.0012 0.0028 0.0012 0.0028 250 +0.00(+0.00%)
Feb 10, 2020 0.0012 0.0028 0.0012 0.0028 3,255 +0.00(+40.00%)
Feb 06, 2020 0.0020 0.0020 0.0020 0 +0.00(+81.82%)
Feb 05, 2020 0.0011 0.0017 0.0011 0.0011 2,075 +0.00(+0.00%)
Feb 03, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jan 31, 2020 0.0011 0.0011 0.0011 0.0011 2,000 +0.00(+0.00%)
Jan 29, 2020 0.0011 0.0011 0.0011 0 -0.00(-56.00%)
Jan 28, 2020 0.0025 0.0025 0.0025 0.0025 5,000 +0.00(+127.27%)
Jan 24, 2020 0.0011 0.0011 0.0011 0 -0.00(-38.89%)
Jan 22, 2020 0.0018 0.0018 0.0018 0 +0.00(+63.64%)
Jan 21, 2020 0.0011 0.0011 0.0011 0.0011 150 -0.00(-38.89%)
Jan 17, 2020 0.0018 0.0018 0.0018 15 +0.00(+0.00%)
Jan 16, 2020 0.0011 0.0018 0.0011 0.0018 2,250 +0.00(+63.64%)
Jan 14, 2020 0.0011 0.0011 0.0011 0 -0.00(-38.89%)
Jan 09, 2020 0.0018 0.0018 0.0018 0 +0.00(+63.64%)
Jan 08, 2020 0.0011 0.0011 0.0011 0.0011 400 +0.00(+0.00%)
Jan 07, 2020 0.0011 0.0011 0.0011 70 +0.00(+0.00%)
Jan 06, 2020 0.0011 0.0011 0.0011 0.0011 4,980 +0.00(+0.00%)
Dec 31, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 30, 2019 0.0010 0.0018 0.0010 0.0011 18,150 +0.00(+0.00%)
Dec 27, 2019 0.0016 0.0016 0.0011 0.0011 102,100 +0.00(+0.00%)
Dec 26, 2019 0.0011 0.0012 0.0011 0.0011 67,505 +0.00(+0.00%)
Dec 24, 2019 0.0011 0.0011 0.0011 0.0011 900 -0.00(-38.89%)
Dec 23, 2019 0.0011 0.0018 0.0011 0.0018 8,293 +0.00(+63.64%)
Dec 20, 2019 0.0011 0.0011 0.0011 0.0011 11,300 +0.00(+0.00%)
Dec 19, 2019 0.0018 0.0018 0.0011 0.0011 5,250 +0.00(+0.00%)
Dec 18, 2019 0.0011 0.0011 0.0011 0.0011 3,000 -0.00(-8.33%)
Dec 17, 2019 0.0011 0.0012 0.0011 0.0012 70,381 +0.00(+0.00%)
Dec 16, 2019 0.0012 0.0023 0.0011 0.0012 167,807 -0.00(-40.00%)
Dec 13, 2019 0.0012 0.0020 0.0012 0.0020 26,200 +0.00(+66.67%)
Dec 12, 2019 0.0012 0.0020 0.0012 0.0012 38,500 +0.00(+0.00%)
Dec 11, 2019 0.0012 0.0012 0.0012 0.0012 250 -0.00(-20.00%)
Dec 10, 2019 0.0015 0.0015 0.0015 0.0015 549 +0.00(+25.00%)
Dec 09, 2019 0.0012 0.0012 0.0012 0.0012 9,200 +0.00(+0.00%)
Dec 06, 2019 0.0012 0.0012 0.0012 0.0012 1,300 +0.00(+0.00%)
Dec 05, 2019 0.0012 0.0012 0.0012 0.0012 100,000 +0.00(+0.00%)
Dec 04, 2019 0.0012 0.0012 0.0012 0.0012 6,050 +0.00(+0.00%)
Dec 02, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 29, 2019 0.0012 0.0012 0.0012 0.0012 400 -0.00(-25.00%)
Nov 27, 2019 0.0012 0.0016 0.0012 0.0016 2,700 +0.00(+33.33%)
Nov 26, 2019 0.0012 0.0012 0.0012 0.0012 502 +0.00(+0.00%)
Nov 25, 2019 0.0016 0.0016 0.0012 0.0012 23,925 -0.00(-25.00%)
Nov 22, 2019 0.0012 0.0016 0.0012 0.0016 4,700 +0.00(+33.33%)
Nov 21, 2019 0.0012 0.0012 0.0012 0.0012 2,000 +0.00(+0.00%)
Nov 20, 2019 0.0012 0.0012 0.0012 0.0012 1,000 +0.00(+0.00%)
Nov 19, 2019 0.0012 0.0012 0.0012 75 +0.00(+0.00%)
Nov 18, 2019 0.0012 0.0012 0.0012 0.0012 1,500 -0.00(-40.00%)
Nov 15, 2019 0.0012 0.0020 0.0012 0.0020 22,300 +0.00(+5.26%)
Nov 14, 2019 0.0019 0.0019 0.0019 0.0019 2,500 +0.00(+58.33%)
Nov 13, 2019 0.0019 0.0019 0.0012 0.0012 2,850 +0.00(+0.00%)
Nov 12, 2019 0.0012 0.0012 0.0012 0.0012 260 +0.00(+0.00%)
Nov 11, 2019 0.0012 0.0012 0.0012 0.0012 825 +0.00(+0.00%)
Nov 08, 2019 0.0012 0.0012 0.0012 0.0012 2,400 +0.00(+0.00%)
Nov 05, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 04, 2019 0.0012 0.0012 0.0012 0.0012 700 +0.00(+0.00%)
Nov 01, 2019 0.0019 0.0019 0.0012 0.0012 10,300 +0.00(+0.00%)
Oct 31, 2019 0.0012 0.0012 0.0012 0.0012 1,050 +0.00(+0.00%)
Oct 30, 2019 0.0013 0.0013 0.0012 0.0012 300 -0.00(-25.00%)
Oct 28, 2019 0.0016 0.0016 0.0016 0 +0.00(+33.33%)
Oct 24, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Oct 22, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Oct 21, 2019 0.0012 0.0012 0.0012 0.0012 1,000 -0.00(-25.00%)
Oct 17, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Oct 16, 2019 0.0016 0.0016 0.0016 0.0016 200 -0.00(-5.88%)
Oct 15, 2019 0.0016 0.0017 0.0016 0.0017 200 -0.00(-19.05%)
Oct 14, 2019 0.0021 0.0021 0.0021 0.0021 100 +0.00(+31.25%)
Oct 11, 2019 0.0020 0.0020 0.0016 0.0016 1,000 -0.00(-27.27%)
Oct 10, 2019 0.0020 0.0022 0.0020 0.0022 184,478 +0.00(+4.76%)
Oct 08, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Oct 07, 2019 0.0020 0.0023 0.0020 0.0021 67,560 +0.00(+31.25%)
Oct 04, 2019 0.0016 0.0016 0.0016 0.0016 400 -0.00(-20.00%)
Oct 03, 2019 0.0020 0.0020 0.0020 0.0020 300 -0.00(-20.00%)
Sep 27, 2019 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Sep 26, 2019 0.0020 0.0020 0.0020 0.0020 1,474 +0.00(+0.00%)
Sep 24, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 17, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 16, 2019 0.0020 0.0020 0.0020 80 +0.00(+0.00%)
Sep 13, 2019 0.0020 0.0020 0.0020 0.0020 300 +0.00(+0.00%)
Sep 12, 2019 0.0020 0.0020 0.0020 0.0020 3,000 +0.00(+0.00%)
Sep 11, 2019 0.0020 0.0020 0.0020 0.0020 1,000 -0.00(-33.33%)
Sep 10, 2019 0.0030 0.0030 0.0030 0.0030 100,000 +0.00(+50.00%)
Sep 09, 2019 0.0020 0.0020 0.0020 0.0020 596 +0.00(+0.00%)
Sep 05, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 03, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 30, 2019 0.0020 0.0020 0.0020 0.0020 52,800 -0.00(-4.76%)
Aug 29, 2019 0.0021 0.0021 0.0021 50 +0.00(+0.00%)
Aug 28, 2019 0.0021 0.0021 0.0021 0.0021 17,602 +0.00(+0.00%)
Aug 27, 2019 0.0021 0.0021 0.0021 70 +0.00(+0.00%)
Aug 26, 2019 0.0021 0.0023 0.0021 0.0021 6,300 +0.00(+0.00%)
Aug 22, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 21, 2019 0.0021 0.0021 0.0021 0.0021 800 +0.00(+0.00%)
Aug 20, 2019 0.0022 0.0022 0.0021 0.0021 6,000 +0.00(+75.00%)
Aug 19, 2019 0.0012 0.0012 0.0012 0.0012 300 -0.00(-42.86%)
Aug 13, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 12, 2019 0.0021 0.0021 0.0021 0.0021 1,725 +0.00(+0.00%)
Aug 09, 2019 0.0021 0.0021 0.0021 0.0021 500 +0.00(+0.00%)
Aug 07, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 05, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 02, 2019 0.0021 0.0021 0.0021 0.0021 600 +0.00(+0.00%)
Aug 01, 2019 0.0021 0.0021 0.0021 0.0021 700 +0.00(+0.00%)
Jul 30, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jul 29, 2019 0.0021 0.0021 0.0021 0.0021 5,200 +0.00(+0.00%)
Jul 24, 2019 0.0021 0.0021 0.0021 0 -0.00(-19.23%)
Jul 23, 2019 0.0026 0.0026 0.0026 0.0026 20,000 +0.00(+23.81%)
Jul 22, 2019 0.0021 0.0021 0.0021 0.0021 47,280 +0.00(+0.00%)
Jul 19, 2019 0.0021 0.0021 0.0021 0.0021 400 +0.00(+0.00%)
Jul 16, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jul 15, 2019 0.0021 0.0021 0.0021 0.0021 7,497 +0.00(+0.00%)
Jul 12, 2019 0.0013 0.0021 0.0013 0.0021 4,100 +0.00(+0.00%)
Jul 11, 2019 0.0021 0.0021 0.0021 0.0021 240 +0.00(+0.00%)
Jul 09, 2019 0.0021 0.0021 0.0021 0 -0.00(-19.23%)
Jul 08, 2019 0.0026 0.0026 0.0026 0.0026 50,000 +0.00(+62.50%)
Jul 05, 2019 0.0016 0.0016 0.0016 0.0016 700 +0.00(+0.00%)
Jul 03, 2019 0.0016 0.0016 0.0016 0.0016 1,300 +0.00(+0.00%)
Jul 02, 2019 0.0016 0.0016 0.0016 0.0016 550 +0.00(+0.00%)
Jul 01, 2019 0.0016 0.0016 0.0016 0.0016 1,556 +0.00(+0.00%)
Jun 25, 2019 0.0016 0.0016 0.0016 0 -0.00(-38.46%)
Jun 24, 2019 0.0014 0.0026 0.0014 0.0026 1,940 +0.00(+0.00%)
Jun 21, 2019 0.0014 0.0026 0.0013 0.0026 52,100 +0.00(+85.71%)
Jun 20, 2019 0.0014 0.0014 0.0014 0.0014 2,088 -0.00(-12.50%)
Jun 19, 2019 0.0016 0.0016 0.0016 0.0016 100 -0.00(-40.74%)
Jun 18, 2019 0.0029 0.0029 0.0012 0.0027 300,100 +0.00(+8.00%)
Jun 11, 2019 0.0025 0.0025 0.0025 0 -0.00(-16.67%)
Jun 07, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 06, 2019 0.0030 0.0030 0.0030 0.0030 21,100 +0.00(+66.67%)
Jun 05, 2019 0.0018 0.0018 0.0018 50 +0.00(+0.00%)
Jun 04, 2019 0.0018 0.0018 0.0018 0.0018 845 -0.00(-40.00%)
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.