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 (%)
Jul 29, 2016 0.7799 0.8300 0.7210 0.8100 116,244 +0.05(+6.44%)
Jul 28, 2016 0.8500 0.8500 0.7500 0.7610 237,621 -0.08(-9.40%)
Jul 27, 2016 0.7800 0.8400 0.7700 0.8400 180,093 +0.07(+9.09%)
Jul 26, 2016 0.7600 0.7800 0.7425 0.7700 81,473 +0.01(+1.32%)
Jul 25, 2016 0.6900 0.7600 0.6850 0.7600 238,770 +0.07(+10.14%)
Jul 22, 2016 0.6100 0.6900 0.6100 0.6900 92,298 +0.04(+6.15%)
Jul 21, 2016 0.6200 0.6500 0.6100 0.6500 8,835 +0.00(+0.00%)
Jul 20, 2016 0.6480 0.6500 0.6200 0.6500 15,975 +0.02(+2.55%)
Jul 19, 2016 0.6500 0.6500 0.6200 0.6339 4,625 +0.02(+3.91%)
Jul 18, 2016 0.6400 0.6500 0.6100 0.6100 18,747 -0.04(-6.15%)
Jul 15, 2016 0.6400 0.6500 0.6100 0.6500 7,183 +0.01(+1.56%)
Jul 14, 2016 0.6000 0.6400 0.6000 0.6400 57,694 +0.04(+6.67%)
Jul 13, 2016 0.5850 0.6000 0.5850 0.6000 3,217 +0.02(+2.56%)
Jul 12, 2016 0.5746 0.5999 0.5700 0.5850 8,889 -0.01(-2.34%)
Jul 11, 2016 0.5799 0.5995 0.5700 0.5990 11,720 +0.02(+3.29%)
Jul 08, 2016 0.5500 0.5500 0.5500 0.5799 1,808 -0.02(-3.33%)
Jul 07, 2016 0.6499 0.6499 0.5500 0.5999 18,897 -0.05(-7.69%)
Jul 05, 2016 0.6529 0.6599 0.5903 0.6499 1,717 +0.00(+0.02%)
Jul 01, 2016 0.6498 0.6498 0.6498 0 -0.01(-1.55%)
Jun 30, 2016 0.6582 0.6800 0.5950 0.6600 13,301 -0.02(-2.94%)
Jun 29, 2016 0.6700 0.6800 0.6500 0.6800 39,315 +0.01(+1.49%)
Jun 28, 2016 0.6000 0.6700 0.6000 0.6700 14,905 +0.05(+8.06%)
Jun 27, 2016 0.6000 0.6200 0.6000 0.6200 14,177 -0.01(-1.12%)
Jun 24, 2016 0.6500 0.6500 0.5242 0.6270 8,426 -0.02(-3.54%)
Jun 23, 2016 0.5200 0.6700 0.5200 0.6500 38,305 +0.09(+16.07%)
Jun 22, 2016 0.5201 0.5600 0.5200 0.5600 16,648 +0.00(+0.00%)
Jun 21, 2016 0.5600 0.5600 0.5500 0.5600 33,871 +0.00(+0.00%)
Jun 20, 2016 0.5500 0.5600 0.5400 0.5600 40,031 +0.00(+0.00%)
Jun 17, 2016 0.5725 0.5900 0.5401 0.5600 22,825 -0.07(-11.05%)
Jun 16, 2016 0.6599 0.6599 0.5800 0.6296 21,250 -0.03(-4.61%)
Jun 15, 2016 0.6400 0.6600 0.5801 0.6600 34,777 +0.02(+3.29%)
Jun 14, 2016 0.6690 0.6700 0.6001 0.6390 46,669 -0.03(-4.48%)
Jun 13, 2016 0.6600 0.6700 0.6344 0.6690 33,755 +0.02(+2.92%)
Jun 10, 2016 0.6000 0.6600 0.5900 0.6500 111,879 +0.05(+8.35%)
Jun 09, 2016 0.5500 0.6200 0.5400 0.5999 60,390 -0.05(-6.99%)
Jun 08, 2016 0.6600 0.6600 0.5600 0.6450 17,047 -0.02(-2.27%)
Jun 07, 2016 0.6200 0.6900 0.6000 0.6600 65,823 +0.02(+3.29%)
Jun 06, 2016 0.6550 0.6690 0.5700 0.6390 86,159 -0.03(-4.48%)
Jun 03, 2016 0.6900 0.6900 0.6550 0.6690 41,602 -0.01(-1.62%)
Jun 02, 2016 0.6700 0.6900 0.6550 0.6800 107,186 +0.02(+3.03%)
Jun 01, 2016 0.6100 0.6600 0.5700 0.6600 121,349 +0.06(+10.00%)
May 31, 2016 0.5977 0.6200 0.5650 0.6000 152,218 +0.01(+1.69%)
May 27, 2016 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
May 26, 2016 0.5300 0.5600 0.4800 0.5500 62,468 +0.03(+5.77%)
May 25, 2016 0.5000 0.5200 0.4800 0.5200 51,268 +0.02(+4.00%)
May 24, 2016 0.4900 0.5000 0.4600 0.5000 96,532 +0.03(+6.38%)
May 23, 2016 0.4200 0.4950 0.4100 0.4700 114,121 +0.05(+11.90%)
May 20, 2016 0.4200 0.4400 0.4000 0.4200 67,382 -0.02(-4.55%)
May 19, 2016 0.4300 0.4500 0.4000 0.4400 61,618 +0.01(+2.33%)
May 18, 2016 0.4500 0.4800 0.4100 0.4300 66,933 -0.09(-17.29%)
May 17, 2016 0.5100 0.5200 0.4800 0.5199 17,185 -0.01(-1.91%)
May 16, 2016 0.5400 0.5400 0.4710 0.5300 7,993 -0.04(-7.02%)
May 13, 2016 0.5000 0.6100 0.5000 0.5700 23,585 +0.06(+11.68%)
May 12, 2016 0.4510 0.5400 0.4510 0.5104 3,978 -0.03(-5.46%)
May 11, 2016 0.4820 0.5400 0.4125 0.5399 96,771 +0.04(+7.98%)
May 10, 2016 0.5489 0.5489 0.4700 0.5000 43,973 -0.05(-8.91%)
May 09, 2016 0.5501 0.5501 0.5100 0.5489 17,446 -0.00(-0.20%)
May 06, 2016 0.5700 0.5700 0.5500 0.5500 4,670 +0.00(+0.00%)
May 05, 2016 0.5100 0.5800 0.4900 0.5500 27,830 +0.04(+7.84%)
May 04, 2016 0.5100 0.5200 0.5100 0.5100 18,272 +0.00(+0.00%)
May 03, 2016 0.5500 0.5500 0.5100 0.5100 166,597 -0.04(-6.42%)
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.