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

Nugene International Inc (OP: NUGN )

0.0138 +0.0022 (+18.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2022 0.0849 0.0945 0.0722 0.0827 346,673 +0.01(+7.40%)
May 27, 2022 0.0845 0.0950 0.0722 0.0770 308,291 -0.01(-8.33%)
May 26, 2022 0.0999 0.0999 0.0716 0.0840 408,968 +0.00(+0.00%)
May 25, 2022 0.0900 0.0900 0.0753 0.0840 301,084 +0.00(+5.00%)
May 24, 2022 0.1080 0.1080 0.0700 0.0800 405,555 -0.02(-17.70%)
May 23, 2022 0.0850 0.1000 0.0758 0.0972 535,224 +0.01(+14.62%)
May 20, 2022 0.0848 0.0900 0.0753 0.0848 452,300 -0.00(-0.12%)
May 19, 2022 0.0691 0.0849 0.0671 0.0849 656,399 +0.01(+18.08%)
May 18, 2022 0.0750 0.0750 0.0633 0.0719 594,579 +0.00(+3.75%)
May 17, 2022 0.0711 0.0820 0.0552 0.0693 1,162,312 -0.01(-13.38%)
May 16, 2022 0.0700 0.0850 0.0700 0.0800 617,206 -0.00(-5.66%)
May 13, 2022 0.0978 0.0978 0.0625 0.0848 1,206,083 -0.01(-9.21%)
May 12, 2022 0.1000 0.1000 0.0801 0.0934 438,374 +0.00(+3.78%)
May 11, 2022 0.1000 0.1099 0.0750 0.0900 402,511 -0.00(-5.06%)
May 10, 2022 0.0998 0.1280 0.0900 0.0948 488,910 -0.01(-5.20%)
May 09, 2022 0.1275 0.1275 0.0750 0.1000 904,556 -0.01(-5.48%)
May 06, 2022 0.1000 0.1200 0.0820 0.1058 1,905,547 +0.02(+24.62%)
May 05, 2022 0.1100 0.1138 0.0140 0.0849 3,606,440 -0.03(-22.82%)
May 04, 2022 0.1300 0.1300 0.0912 0.1100 2,110,925 -0.01(-6.38%)
May 03, 2022 0.1000 0.1400 0.1000 0.1175 1,760,608 -0.02(-16.07%)
May 02, 2022 0.1800 0.1800 0.1300 0.1400 1,754,226 -0.02(-12.50%)
Apr 29, 2022 0.1710 0.1850 0.1500 0.1600 1,027,989 -0.00(-0.62%)
Apr 28, 2022 0.1800 0.1800 0.1500 0.1610 991,629 +0.01(+7.33%)
Apr 27, 2022 0.1101 0.1590 0.1101 0.1500 988,086 +0.03(+20.97%)
Apr 26, 2022 0.1500 0.1500 0.1100 0.1240 659,871 -0.01(-4.54%)
Apr 25, 2022 0.1390 0.1390 0.0450 0.1299 2,014,294 -0.00(-0.08%)
Apr 22, 2022 0.1400 0.1600 0.1200 0.1300 1,884,756 -0.02(-15.58%)
Apr 21, 2022 0.1700 0.1780 0.1350 0.1540 1,720,630 -0.02(-9.41%)
Apr 20, 2022 0.2000 0.2000 0.1695 0.1700 977,436 -0.01(-5.56%)
Apr 19, 2022 0.1690 0.1890 0.0850 0.1800 1,873,568 +0.02(+9.76%)
Apr 18, 2022 0.1600 0.1950 0.1500 0.1640 3,543,246 +0.02(+10.81%)
Apr 14, 2022 0.1100 0.1500 0.1000 0.1480 2,356,212 +0.03(+23.33%)
Apr 13, 2022 0.1400 0.1500 0.1000 0.1200 3,348,253 -0.02(-11.11%)
Apr 12, 2022 0.1200 0.1438 0.1000 0.1350 3,232,571 +0.02(+12.50%)
Apr 11, 2022 0.1000 0.1370 0.0920 0.1200 10,744,711 +0.03(+33.33%)
Apr 08, 2022 0.0590 0.0950 0.0550 0.0900 7,342,168 +0.03(+52.54%)
Apr 07, 2022 0.0560 0.0590 0.0520 0.0590 1,334,460 +0.00(+7.27%)
Apr 06, 2022 0.0580 0.0580 0.0510 0.0550 565,025 +0.00(+3.77%)
Apr 05, 2022 0.0230 0.0600 0.0230 0.0530 2,162,421 -0.00(-3.64%)
Apr 04, 2022 0.0490 0.0690 0.0490 0.0550 1,733,683 -0.00(-2.65%)
Apr 01, 2022 0.0590 0.0600 0.0485 0.0565 3,268,790 -0.00(-4.24%)
Mar 31, 2022 0.0550 0.0600 0.0500 0.0590 2,679,123 +0.00(+5.36%)
Mar 30, 2022 0.0580 0.0580 0.0502 0.0560 1,390,880 +0.00(+1.82%)
Mar 29, 2022 0.0600 0.0650 0.0530 0.0550 3,256,928 -0.00(-4.35%)
Mar 28, 2022 0.0447 0.0600 0.0447 0.0575 4,764,265 +0.01(+17.35%)
Mar 25, 2022 0.0460 0.0505 0.0425 0.0490 3,481,105 +0.00(+6.52%)
Mar 24, 2022 0.0400 0.0480 0.0400 0.0460 2,030,210 +0.01(+21.05%)
Mar 23, 2022 0.0360 0.0500 0.0350 0.0380 4,227,392 +0.00(+8.57%)
Mar 22, 2022 0.0370 0.0400 0.0300 0.0350 3,486,265 +0.00(+2.94%)
Mar 21, 2022 0.0280 0.0370 0.0280 0.0340 2,046,021 +0.01(+21.86%)
Mar 18, 2022 0.0312 0.0360 0.0250 0.0279 3,620,013 -0.00(-10.00%)
Mar 17, 2022 0.0390 0.0485 0.0261 0.0310 5,256,821 -0.01(-20.51%)
Mar 16, 2022 0.0483 0.0490 0.0378 0.0390 3,505,725 -0.01(-18.75%)
Mar 15, 2022 0.0405 0.0500 0.0400 0.0480 3,810,379 +0.01(+20.00%)
Mar 14, 2022 0.0450 0.0480 0.0378 0.0400 1,260,342 -0.00(-10.11%)
Mar 11, 2022 0.0410 0.0450 0.0400 0.0445 1,305,747 +0.01(+14.10%)
Mar 10, 2022 0.0370 0.0450 0.0370 0.0390 1,381,042 -0.00(-6.02%)
Mar 09, 2022 0.0440 0.0480 0.0370 0.0415 2,992,551 -0.00(-0.95%)
Mar 08, 2022 0.0400 0.0495 0.0323 0.0419 1,943,547 +0.00(+3.46%)
Mar 07, 2022 0.0430 0.0500 0.0350 0.0405 2,250,172 -0.00(-6.47%)
Mar 04, 2022 0.0454 0.0470 0.0400 0.0433 1,248,725 -0.00(-1.59%)
Mar 03, 2022 0.0350 0.0465 0.0350 0.0440 4,937,293 +0.01(+23.94%)
Mar 02, 2022 0.0260 0.0390 0.0260 0.0355 5,164,462 +0.01(+36.54%)
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.