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 (%)
Mar 31, 2016 0.6890 0.6890 0.6350 0.6599 13,502 -0.02(-2.96%)
Mar 30, 2016 0.6552 0.6890 0.6100 0.6800 36,412 +0.01(+1.52%)
Mar 29, 2016 0.6499 0.6698 0.6499 0.6698 2,965 +0.04(+6.32%)
Mar 28, 2016 0.6002 0.6700 0.6002 0.6300 10,337 -0.05(-7.33%)
Mar 24, 2016 0.6798 0.6798 0.6798 0 -0.01(-1.32%)
Mar 23, 2016 0.6100 0.6950 0.6100 0.6889 22,584 +0.04(+6.00%)
Mar 22, 2016 0.6500 0.6500 0.6001 0.6499 12,565 +0.00(+0.00%)
Mar 21, 2016 0.6500 0.6500 0.5901 0.6499 6,557 +0.01(+1.55%)
Mar 18, 2016 0.6500 0.6500 0.6400 0.6400 11,694 -0.01(-1.52%)
Mar 17, 2016 0.6410 0.6499 0.6100 0.6499 16,675 +0.01(+1.55%)
Mar 16, 2016 0.6500 0.7000 0.6400 0.6400 9,669 -0.06(-8.30%)
Mar 15, 2016 0.6400 0.6999 0.6200 0.6979 19,928 +0.03(+4.16%)
Mar 14, 2016 0.5901 0.6700 0.5900 0.6700 33,903 +0.01(+1.52%)
Mar 11, 2016 0.6500 0.6600 0.5751 0.6600 18,870 +0.00(+0.00%)
Mar 10, 2016 0.5901 0.6600 0.5901 0.6600 17,738 +0.02(+3.13%)
Mar 09, 2016 0.6150 0.6400 0.5901 0.6400 18,025 -0.01(-1.48%)
Mar 08, 2016 0.5800 0.6599 0.5450 0.6496 24,751 +0.01(+1.50%)
Mar 07, 2016 0.6500 0.6500 0.5300 0.6400 15,982 +0.00(+0.00%)
Mar 04, 2016 0.6800 0.6836 0.6100 0.6400 23,551 -0.01(-1.54%)
Mar 03, 2016 0.6800 0.6900 0.6350 0.6500 22,121 +0.00(+0.00%)
Mar 02, 2016 0.4900 0.7250 0.4900 0.6500 40,764 +0.16(+32.65%)
Mar 01, 2016 0.4800 0.4900 0.4100 0.4900 60,519 +0.03(+7.10%)
Feb 29, 2016 0.5200 0.5800 0.4290 0.4575 81,795 -0.12(-21.12%)
Feb 26, 2016 0.6499 0.6499 0.5800 0.5800 15,015 -0.03(-4.56%)
Feb 25, 2016 0.5755 0.6500 0.5755 0.6077 23,975 -0.01(-1.49%)
Feb 24, 2016 0.6219 0.6316 0.5600 0.6169 52,250 -0.01(-0.80%)
Feb 23, 2016 0.6685 0.6708 0.6000 0.6219 27,050 -0.05(-6.97%)
Feb 22, 2016 0.6600 0.6800 0.6600 0.6685 7,463 -0.04(-5.83%)
Feb 19, 2016 0.6500 0.7200 0.6500 0.7099 6,017 -0.01(-1.40%)
Feb 18, 2016 0.7200 0.7200 0.6900 0.7200 4,625 +0.02(+2.13%)
Feb 17, 2016 0.7200 0.7300 0.6700 0.7050 24,452 -0.03(-4.08%)
Feb 16, 2016 0.7300 0.7350 0.7000 0.7350 8,830 +0.01(+0.68%)
Feb 12, 2016 0.7300 0.7300 0.7300 0 -0.04(-5.06%)
Feb 11, 2016 0.7999 0.7999 0.7300 0.7689 39,190 -0.00(-0.14%)
Feb 10, 2016 0.7540 0.7779 0.7400 0.7700 4,445 +0.04(+5.48%)
Feb 09, 2016 0.7900 0.8100 0.7000 0.7300 43,969 -0.08(-9.88%)
Feb 08, 2016 0.9200 0.9200 0.8000 0.8100 10,573 -0.06(-6.90%)
Feb 05, 2016 0.8700 0.8950 0.8100 0.8700 30,966 -0.02(-2.25%)
Feb 04, 2016 0.9205 0.9400 0.8900 0.8900 11,751 -0.03(-3.26%)
Feb 03, 2016 0.9100 0.9399 0.8600 0.9200 13,945 +0.02(+2.22%)
Feb 02, 2016 0.9500 0.9700 0.9000 0.9000 12,780 -0.05(-5.26%)
Feb 01, 2016 0.8600 1.000 0.8600 0.9500 19,681 +0.10(+11.76%)
Jan 29, 2016 0.6450 0.8600 0.6200 0.8500 185,104 +0.20(+31.78%)
Jan 28, 2016 0.7000 0.8400 0.5701 0.6450 130,419 -0.16(-19.38%)
Jan 27, 2016 0.9900 0.9900 0.6501 0.8000 148,963 -0.16(-16.67%)
Jan 26, 2016 0.9300 0.9950 0.9000 0.9600 35,431 +0.01(+1.05%)
Jan 25, 2016 1.000 1.000 0.7500 0.9500 45,675 -0.09(-8.65%)
Jan 22, 2016 1.040 1.080 0.9800 1.040 14,302 +0.02(+1.96%)
Jan 21, 2016 1.000 1.040 0.9101 1.020 17,260 +0.01(+0.99%)
Jan 20, 2016 1.090 1.090 0.9100 1.010 74,694 -0.04(-3.81%)
Jan 19, 2016 1.030 1.100 1.030 1.050 12,751 +0.02(+1.94%)
Jan 15, 2016 1.030 1.030 1.030 0 -0.01(-0.96%)
Jan 14, 2016 1.070 1.130 1.020 1.040 51,899 -0.04(-3.70%)
Jan 13, 2016 1.140 1.140 1.080 1.080 13,941 -0.05(-4.42%)
Jan 12, 2016 1.080 1.130 1.070 1.130 36,614 +0.05(+4.63%)
Jan 11, 2016 1.080 1.110 1.050 1.080 23,922 -0.03(-2.70%)
Jan 08, 2016 1.070 1.120 0.9900 1.110 62,717 +0.04(+3.26%)
Jan 07, 2016 1.130 1.140 1.030 1.075 116,657 -0.06(-5.29%)
Jan 06, 2016 1.115 1.135 1.110 1.135 6,497 +0.02(+1.79%)
Jan 05, 2016 1.140 1.140 1.110 1.115 32,836 -0.02(-2.19%)
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.