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 31, 2017 0.0350 0.0375 0.0250 0.0350 276,239 -0.00(-12.50%)
Jul 28, 2017 0.0570 0.0570 0.0400 0.0400 62,279 -0.02(-30.31%)
Jul 27, 2017 0.0574 0.0574 0.0574 0.0574 950 -0.00(-0.69%)
Jul 26, 2017 0.0570 0.0588 0.0570 0.0578 83,120 -0.00(-3.67%)
Jul 25, 2017 0.0600 0.0600 0.0600 0.0600 390 -0.00(-1.64%)
Jul 24, 2017 0.0610 0.0610 0.0570 0.0610 57,884 +0.00(+6.09%)
Jul 21, 2017 0.0575 0.0575 0.0575 0.0575 3,000 -0.01(-8.45%)
Jul 20, 2017 0.0575 0.0900 0.0575 0.0628 21,100 -0.01(-10.28%)
Jul 19, 2017 0.0700 0.0900 0.0570 0.0700 114,032 -0.01(-8.42%)
Jul 18, 2017 0.0700 0.0764 0.0700 0.0764 25,400 -0.01(-6.78%)
Jul 17, 2017 0.0700 0.0836 0.0700 0.0820 47,265 +0.00(+2.50%)
Jul 14, 2017 0.0950 0.0990 0.0800 0.0800 19,140 -0.02(-19.19%)
Jul 13, 2017 0.0580 0.1100 0.0500 0.0990 362,082 +0.04(+76.79%)
Jul 12, 2017 0.0357 0.0560 0.0356 0.0560 101,900 +0.02(+57.75%)
Jul 11, 2017 0.0300 0.0479 0.0300 0.0355 138,985 -0.00(-8.27%)
Jul 10, 2017 0.0250 0.0387 0.0250 0.0387 38,179 +0.01(+54.31%)
Jul 07, 2017 0.0275 0.0298 0.0251 0.0251 78,137 -0.00(-13.81%)
Jul 06, 2017 0.0291 0.0291 0.0291 0.0291 25,000 -0.01(-25.00%)
Jul 05, 2017 0.0350 0.0388 0.0350 0.0388 46,400 +0.00(+11.17%)
Jul 03, 2017 0.0388 0.0388 0.0349 0.0349 5,500 +0.00(+16.33%)
Jun 30, 2017 0.0316 0.0387 0.0271 0.0300 39,279 +0.00(+20.00%)
Jun 29, 2017 0.0330 0.0388 0.0250 0.0250 142,606 -0.01(-24.24%)
Jun 28, 2017 0.0500 0.0500 0.0320 0.0330 238,949 -0.02(-34.00%)
Jun 27, 2017 0.0690 0.0700 0.0400 0.0500 190,585 -0.02(-28.77%)
Jun 26, 2017 0.0780 0.0780 0.0702 0.0702 32,237 -0.00(-5.90%)
Jun 23, 2017 0.0790 0.0790 0.0702 0.0746 13,500 +0.00(+2.19%)
Jun 22, 2017 0.1100 0.1100 0.0730 0.0730 382,825 -0.04(-36.52%)
Jun 21, 2017 0.1150 0.1188 0.1100 0.1150 40,868 +0.00(+0.00%)
Jun 20, 2017 0.1164 0.1164 0.1150 0.1150 37,500 -0.01(-8.00%)
Jun 19, 2017 0.1250 0.1250 0.1250 0.1250 19,200 -0.00(-1.96%)
Jun 16, 2017 0.1270 0.1300 0.1250 0.1275 9,900 -0.00(-1.92%)
Jun 15, 2017 0.1270 0.1400 0.1270 0.1300 65,570 -0.01(-10.34%)
Jun 13, 2017 0.1450 0.1450 0.1450 9 -0.01(-3.33%)
Jun 12, 2017 0.1323 0.1500 0.1251 0.1500 14,310 +0.02(+15.38%)
Jun 09, 2017 0.1270 0.1380 0.1270 0.1300 16,745 -0.01(-3.70%)
Jun 08, 2017 0.1350 0.1350 0.1350 0.1350 25,690 -0.00(-2.17%)
Jun 07, 2017 0.1380 0.1500 0.1380 0.1380 21,413 -0.01(-8.00%)
Jun 06, 2017 0.1500 0.1500 0.1123 0.1500 45,215 +0.00(+0.00%)
Jun 05, 2017 0.1550 0.1550 0.1500 0.1500 13,383 -0.01(-3.23%)
Jun 02, 2017 0.1502 0.1550 0.1501 0.1550 15,597 -0.01(-3.13%)
May 31, 2017 0.1600 0.1600 0.1600 50 +0.00(+0.00%)
May 30, 2017 0.1600 0.1600 0.1550 0.1600 25,641 +0.00(+0.72%)
May 26, 2017 0.1600 0.1600 0.1588 0.1588 6,740 -0.00(-0.72%)
May 25, 2017 0.1600 0.1600 0.1524 0.1600 6,587 +0.01(+3.23%)
May 24, 2017 0.1600 0.1600 0.1550 0.1550 4,450 -0.01(-3.13%)
May 23, 2017 0.1500 0.1600 0.1500 0.1600 75,905 +0.01(+6.67%)
May 22, 2017 0.1700 0.1700 0.1300 0.1500 55,373 +0.02(+11.94%)
May 19, 2017 0.1340 0.1340 0.1309 0.1340 16,100 +0.00(+0.00%)
May 18, 2017 0.1304 0.1340 0.1250 0.1340 26,750 +0.00(+0.00%)
May 17, 2017 0.1331 0.1340 0.1250 0.1340 77,420 +0.00(+3.08%)
May 16, 2017 0.1300 0.1300 0.1200 0.1300 18,851 -0.00(-0.70%)
May 15, 2017 0.1175 0.1400 0.1150 0.1309 73,874 -0.00(-3.02%)
May 12, 2017 0.1251 0.1400 0.1220 0.1350 120,406 +0.00(+1.89%)
May 11, 2017 0.1420 0.1420 0.1251 0.1325 18,350 +0.01(+5.92%)
May 10, 2017 0.1300 0.1356 0.1200 0.1251 50,157 -0.02(-11.23%)
May 09, 2017 0.1500 0.1660 0.1340 0.1409 96,300 -0.02(-14.54%)
May 08, 2017 0.1649 0.1649 0.1500 0.1649 66,449 +0.02(+12.87%)
May 05, 2017 0.1700 0.1800 0.1410 0.1461 54,625 -0.01(-6.53%)
May 04, 2017 0.1577 0.1600 0.1461 0.1563 402,871 +0.00(+0.84%)
May 03, 2017 0.1400 0.1599 0.1350 0.1550 215,317 +0.02(+13.14%)
May 02, 2017 0.1799 0.1799 0.1370 0.1370 403,235 -0.01(-9.27%)
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.