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 (%)
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%)
Aug 01, 2016 0.8300 0.8600 0.8210 0.8500 53,006 +0.04(+4.94%)
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%)
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.