National Access Cannabis Historical Data - META

META Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 11 2019 0.35 0.34 -0.025 -6.85% 0.34 0.36 421,700
Oct 10 2019 0.375 0.365 0.00 +0.00% 0.355 0.38 217,931
Oct 09 2019 0.375 0.365 0.005 +1.39% 0.36 0.375 58,694
Oct 08 2019 0.38 0.36 -0.015 -4% 0.36 0.385 248,932
Oct 07 2019 0.415 0.375 0.00 +0.00% 0.375 0.415 0
Oct 07 2019 0.415 0.375 -0.03 -7.41% 0.375 0.415 252,609
Oct 04 2019 0.39 0.405 0.03 +8.00% 0.385 0.42 354,920
Oct 03 2019 0.365 0.375 0.02 +5.63% 0.355 0.39 335,135
Oct 02 2019 0.355 0.355 0.015 +4.41% 0.33 0.38 803,867
Oct 01 2019 0.385 0.34 -0.035 -9.33% 0.34 0.4 498,781
Sep 30 2019 0.4 0.375 -0.025 -6.25% 0.375 0.4 194,624
Sep 27 2019 0.4099999 0.4 -0.005 -1.23% 0.4 0.415 99,292
Sep 26 2019 0.415 0.405 -0.005 -1.22% 0.405 0.42 159,031
Sep 25 2019 0.43 0.4099999 -0.03 -6.82% 0.4099999 0.435 181,234
Sep 24 2019 0.465 0.44 -0.03 -6.38% 0.435 0.465 172,610
Sep 23 2019 0.465 0.47 0.005 +1.08% 0.45 0.47 108,391
Sep 20 2019 0.48 0.465 0.00 +0.00% 0.45 0.485 0
Sep 20 2019 0.48 0.465 -0.02 -4.12% 0.45 0.485 424,663
Sep 19 2019 0.49 0.485 0.005 +1.04% 0.475 0.495 111,450
Sep 18 2019 0.5 0.48 -0.01 -2.04% 0.48 0.5 87,516
Sep 17 2019 0.485 0.49 0.005 +1.03% 0.485 0.51 194,775
Sep 16 2019 0.5 0.485 -0.015 -3% 0.485 0.51 108,444
Sep 13 2019 0.49 0.5 0.00 +0.00% 0.49 0.51 84,599
Sep 12 2019 0.54 0.5 -0.04 -7.41% 0.485 0.54 481,332
Sep 11 2019 0.54 0.54 -0.01 -1.82% 0.53 0.5699999 250,059
Sep 10 2019 0.59 0.55 -0.02 -3.51% 0.53 0.59 351,679
Sep 09 2019 0.55 0.5699999 0.0199999 +3.64% 0.55 0.6 504,838
Sep 06 2019 0.55 0.55 0.01 +1.85% 0.52 0.55 235,701
Sep 05 2019 0.49 0.54 0.05 +10.20% 0.49 0.54 377,362
Sep 04 2019 0.47 0.49 0.03 +6.52% 0.45 0.52 469,096
Sep 03 2019 0.45 0.46 0.02 +4.55% 0.44 0.475 294,943
Sep 02 2019 0.445 0.44 0.00 +0.00% 0.44 0.455 0
Aug 30 2019 0.445 0.44 0.00 +0.00% 0.44 0.455 336,716
Aug 29 2019 0.4 0.44 0.0300001 +7.32% 0.4 0.45 296,906
Aug 28 2019 0.4099999 0.4099999 -0.02 -4.65% 0.395 0.42 273,142
Aug 27 2019 0.435 0.43 -0.015 -3.37% 0.42 0.445 134,239
Aug 26 2019 0.44 0.445 -0.005 -1.11% 0.43 0.45 211,087
Aug 23 2019 0.45 0.45 0.005 +1.12% 0.445 0.46 173,233
Aug 22 2019 0.48 0.445 -0.025 -5.32% 0.43 0.48 169,572
Aug 21 2019 0.485 0.47 -0.005 -1.05% 0.465 0.49 123,530
Aug 20 2019 0.49 0.475 -0.015 -3.06% 0.465 0.5 219,653
Aug 19 2019 0.48 0.49 0.005 +1.03% 0.48 0.51 108,587
Aug 16 2019 0.465 0.485 0.03 +6.59% 0.465 0.49 137,801
Aug 15 2019 0.485 0.455 -0.04 -8.08% 0.44 0.485 422,861
Aug 14 2019 0.49 0.495 0.00 +0.00% 0.475 0.495 216,069
Aug 13 2019 0.48 0.495 0.015 +3.13% 0.465 0.51 214,731
Aug 12 2019 0.51 0.48 -0.02 -4% 0.475 0.52 265,374
Aug 09 2019 0.5 0.5 0.00 +0.00% 0.49 0.51 103,384
Aug 08 2019 0.5 0.5 0.005 +1.01% 0.485 0.51 249,655
Aug 07 2019 0.48 0.495 0.01 +2.06% 0.48 0.495 101,840
Aug 06 2019 0.52 0.485 -0.025 -4.9% 0.48 0.52 196,107
Aug 05 2019 0.49 0.51 0.00 +0.00% 0.49 0.51 0
Aug 02 2019 0.49 0.51 0.03 +6.25% 0.49 0.51 187,906
Aug 01 2019 0.5 0.48 -0.02 -4% 0.48 0.5 245,442
Jul 31 2019 0.53 0.5 -0.03 -5.66% 0.495 0.53 324,654
Jul 30 2019 0.5 0.53 0.04 +8.16% 0.5 0.55 630,343
Jul 29 2019 0.52 0.49 -0.04 -7.55% 0.47 0.52 385,394
Jul 26 2019 0.51 0.53 0.00 +0.00% 0.5 0.54 0
Jul 26 2019 0.51 0.53 0.02 +3.92% 0.5 0.54 138,466
Jul 25 2019 0.5 0.51 0.00 +0.00% 0.5 0.52 165,422
Jul 24 2019 0.5 0.51 0.02 +4.08% 0.5 0.54 179,691
Jul 23 2019 0.53 0.49 -0.02 -3.92% 0.49 0.53 348,493
Jul 22 2019 0.55 0.51 -0.03 -5.56% 0.51 0.55 329,551
Jul 19 2019 0.55 0.54 -0.01 -1.82% 0.53 0.56 246,464
Jul 18 2019 0.55 0.55 0.02 +3.77% 0.54 0.5699999 533,657
Jul 17 2019 0.55 0.53 0.00 +0.00% 0.53 0.55 156,948


Your Recent History
TSXV
META
National A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.