Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nemus Bioscience (OP: NMUS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 0.3100 0.3430 0.3100 0.3430 26,591 +0.04(+13.46%)
Jan 30, 2017 0.3251 0.3500 0.3023 0.3023 149,996 -0.02(-7.33%)
Jan 27, 2017 0.3500 0.3650 0.3251 0.3262 82,590 -0.02(-6.80%)
Jan 26, 2017 0.3800 0.3800 0.3300 0.3500 146,850 -0.03(-7.89%)
Jan 25, 2017 0.3885 0.3885 0.3609 0.3800 13,019 -0.01(-2.56%)
Jan 24, 2017 0.3750 0.3900 0.3600 0.3900 19,360 +0.00(+0.00%)
Jan 23, 2017 0.4000 0.4000 0.3520 0.3900 69,030 -0.01(-2.50%)
Jan 20, 2017 0.3550 0.4000 0.3550 0.4000 76,199 +0.05(+14.09%)
Jan 19, 2017 0.3700 0.3999 0.3505 0.3506 26,846 -0.05(-12.35%)
Jan 18, 2017 0.4099 0.4099 0.4000 0.4000 36,292 +0.01(+2.56%)
Jan 17, 2017 0.4275 0.4350 0.3712 0.3900 53,786 -0.04(-9.30%)
Jan 13, 2017 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Jan 12, 2017 0.4500 0.4500 0.3800 0.4000 124,802 -0.05(-11.11%)
Jan 11, 2017 0.3680 0.4550 0.3660 0.4500 257,361 +0.09(+23.29%)
Jan 10, 2017 0.3749 0.3749 0.3402 0.3650 52,637 -0.00(-0.82%)
Jan 09, 2017 0.3549 0.3800 0.3401 0.3680 157,554 +0.02(+4.29%)
Jan 06, 2017 0.3550 0.3550 0.3313 0.3528 13,710 +0.02(+6.92%)
Jan 05, 2017 0.3550 0.3550 0.3300 0.3300 153,998 -0.02(-7.04%)
Jan 04, 2017 0.3500 0.3550 0.3450 0.3550 46,947 +0.01(+1.43%)
Jan 03, 2017 0.3100 0.3550 0.3100 0.3500 332,985 +0.05(+15.89%)
Dec 30, 2016 0.3020 0.3020 0.3020 0 -0.03(-8.46%)
Dec 29, 2016 0.3522 0.3522 0.3100 0.3299 193,569 -0.04(-10.84%)
Dec 28, 2016 0.3400 0.3898 0.3400 0.3700 44,923 +0.00(+1.09%)
Dec 27, 2016 0.3300 0.4300 0.3300 0.3660 32,694 -0.01(-3.68%)
Dec 23, 2016 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Dec 22, 2016 0.4100 0.4100 0.3310 0.4100 57,440 +0.02(+5.13%)
Dec 21, 2016 0.4100 0.4100 0.3800 0.3900 27,250 -0.02(-4.88%)
Dec 20, 2016 0.3800 0.4100 0.3700 0.4100 26,416 +0.01(+2.50%)
Dec 19, 2016 0.4300 0.4380 0.4000 0.4000 77,014 -0.03(-6.98%)
Dec 16, 2016 0.4001 0.4499 0.4000 0.4300 16,690 +0.03(+7.47%)
Dec 15, 2016 0.4400 0.4500 0.4000 0.4001 42,606 -0.05(-11.09%)
Dec 14, 2016 0.4470 0.4500 0.4080 0.4500 26,097 +0.00(+0.00%)
Dec 13, 2016 0.4300 0.4500 0.3710 0.4500 40,496 +0.04(+8.43%)
Dec 12, 2016 0.3800 0.4400 0.3400 0.4150 139,629 +0.03(+9.21%)
Dec 09, 2016 0.3500 0.4000 0.3500 0.3800 36,124 -0.02(-4.98%)
Dec 08, 2016 0.3900 0.4000 0.3400 0.3999 33,766 +0.00(+0.00%)
Dec 07, 2016 0.3900 0.4000 0.3800 0.3999 19,454 +0.01(+2.54%)
Dec 06, 2016 0.4200 0.4200 0.3750 0.3900 89,347 -0.03(-7.14%)
Dec 05, 2016 0.4300 0.4300 0.4100 0.4200 30,490 -0.01(-2.33%)
Dec 02, 2016 0.4050 0.4300 0.3850 0.4300 32,343 +0.04(+11.69%)
Dec 01, 2016 0.4500 0.4500 0.3850 0.3850 18,965 -0.02(-4.94%)
Nov 30, 2016 0.4050 0.4599 0.4050 0.4050 48,200 -0.04(-10.00%)
Nov 29, 2016 0.4100 0.4500 0.4100 0.4500 31,119 +0.05(+12.50%)
Nov 28, 2016 0.4200 0.4300 0.3330 0.4000 105,795 -0.02(-4.76%)
Nov 25, 2016 0.4500 0.4500 0.4200 0.4200 16,469 +0.01(+2.44%)
Nov 23, 2016 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Nov 22, 2016 0.5500 0.5500 0.4200 0.4200 116,663 -0.13(-23.64%)
Nov 21, 2016 0.5499 0.5500 0.5000 0.5500 37,838 +0.00(+0.02%)
Nov 18, 2016 0.5400 0.6000 0.4700 0.5499 122,151 -0.01(-1.80%)
Nov 17, 2016 0.5850 0.6000 0.5600 0.5600 154,084 -0.02(-4.27%)
Nov 16, 2016 0.5000 0.5950 0.5000 0.5850 232,792 +0.08(+17.00%)
Nov 15, 2016 0.4300 0.5600 0.4300 0.5000 214,492 +0.08(+19.05%)
Nov 14, 2016 0.4000 0.4500 0.3860 0.4200 34,447 -0.01(-2.33%)
Nov 11, 2016 0.4479 0.4950 0.3752 0.4300 70,132 -0.02(-4.00%)
Nov 10, 2016 0.4402 0.4677 0.3350 0.4479 117,225 -0.03(-6.69%)
Nov 09, 2016 0.5600 0.5600 0.4401 0.4800 122,380 -0.07(-12.73%)
Nov 08, 2016 0.5350 0.5706 0.5200 0.5500 124,455 +0.02(+3.77%)
Nov 07, 2016 0.5200 0.5350 0.4702 0.5300 59,564 +0.02(+3.92%)
Nov 04, 2016 0.5300 0.5300 0.4300 0.5100 82,744 -0.02(-3.77%)
Nov 03, 2016 0.5351 0.5790 0.4400 0.5300 271,294 +0.01(+1.92%)
Nov 02, 2016 0.6700 0.6900 0.5000 0.5200 334,051 -0.16(-23.53%)
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.