Skip to main content
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, 2018 0.3249 0.3300 0.2700 0.3000 443,385 -0.02(-5.96%)
Jan 30, 2018 0.3400 0.3500 0.3000 0.3190 351,480 -0.03(-8.86%)
Jan 29, 2018 0.3850 0.4000 0.3400 0.3500 277,402 -0.02(-5.41%)
Jan 26, 2018 0.3550 0.4000 0.3470 0.3700 690,208 +0.03(+8.82%)
Jan 25, 2018 0.3650 0.3800 0.3400 0.3400 772,370 -0.00(-1.45%)
Jan 24, 2018 0.4150 0.4271 0.3300 0.3450 731,319 -0.07(-17.66%)
Jan 23, 2018 0.4350 0.4531 0.3600 0.4190 1,386,384 +0.02(+4.75%)
Jan 22, 2018 0.2900 0.4800 0.2900 0.4000 2,823,100 +0.11(+38.89%)
Jan 19, 2018 0.1945 0.3000 0.1910 0.2880 3,883,178 +0.10(+51.38%)
Jan 18, 2018 0.2000 0.2000 0.1800 0.1903 66,944 -0.00(-1.42%)
Jan 17, 2018 0.1900 0.2000 0.1820 0.1930 75,760 +0.00(+1.58%)
Jan 16, 2018 0.1900 0.2150 0.1900 0.1900 114,354 -0.01(-7.32%)
Jan 12, 2018 0.2050 0.2050 0.2050 0 -0.00(-2.15%)
Jan 11, 2018 0.2150 0.2150 0.2000 0.2095 220,948 -0.00(-0.24%)
Jan 10, 2018 0.2000 0.2150 0.1950 0.2100 282,207 -0.01(-2.33%)
Jan 09, 2018 0.2200 0.2200 0.1840 0.2150 440,113 +0.00(+0.00%)
Jan 08, 2018 0.1900 0.2270 0.1800 0.2150 935,029 +0.04(+19.44%)
Jan 05, 2018 0.1699 0.1917 0.1415 0.1800 378,027 +0.03(+20.00%)
Jan 04, 2018 0.1900 0.2299 0.1425 0.1500 981,011 -0.05(-25.00%)
Jan 03, 2018 0.2000 0.2400 0.1850 0.2000 891,694 +0.02(+8.11%)
Jan 02, 2018 0.1520 0.2000 0.1500 0.1850 2,342,254 +0.03(+21.71%)
Dec 29, 2017 0.1520 0.1520 0.1520 0 +0.00(+2.70%)
Dec 28, 2017 0.1435 0.1500 0.1350 0.1480 113,371 +0.00(+2.21%)
Dec 27, 2017 0.1460 0.1498 0.1350 0.1448 69,806 +0.01(+7.26%)
Dec 26, 2017 0.1150 0.1501 0.1150 0.1350 196,099 -0.01(-3.57%)
Dec 22, 2017 0.1296 0.1400 0.1296 0.1400 111,149 +0.00(+0.00%)
Dec 21, 2017 0.1520 0.1520 0.1281 0.1400 217,393 -0.01(-9.68%)
Dec 20, 2017 0.1500 0.1580 0.1450 0.1550 776,239 +0.01(+3.33%)
Dec 19, 2017 0.1450 0.1500 0.1400 0.1500 197,214 +0.01(+3.45%)
Dec 18, 2017 0.1450 0.1450 0.1400 0.1450 454,796 +0.00(+1.40%)
Dec 15, 2017 0.1390 0.1440 0.1357 0.1430 77,487 +0.00(+2.14%)
Dec 14, 2017 0.1450 0.1450 0.1400 0.1400 35,451 -0.00(-3.45%)
Dec 13, 2017 0.1460 0.1460 0.1400 0.1450 210,335 +0.00(+3.57%)
Dec 12, 2017 0.1288 0.1460 0.1210 0.1400 471,923 +0.01(+7.69%)
Dec 11, 2017 0.1204 0.1398 0.1204 0.1300 123,258 -0.01(-5.11%)
Dec 08, 2017 0.1355 0.1499 0.1348 0.1370 194,611 +0.00(+0.81%)
Dec 07, 2017 0.1300 0.1359 0.1200 0.1359 592,840 +0.01(+4.54%)
Dec 06, 2017 0.1299 0.1300 0.1250 0.1300 91,595 +0.01(+4.00%)
Dec 05, 2017 0.1300 0.1330 0.1200 0.1250 114,168 -0.01(-3.85%)
Dec 04, 2017 0.1325 0.1325 0.1200 0.1300 76,545 -0.00(-1.89%)
Dec 01, 2017 0.1225 0.1345 0.1178 0.1325 152,709 +0.01(+9.28%)
Nov 30, 2017 0.1200 0.1212 0.1200 0.1212 12,125 +0.00(+1.04%)
Nov 29, 2017 0.1025 0.1250 0.1025 0.1200 322,578 +0.00(+0.00%)
Nov 28, 2017 0.1300 0.1300 0.1195 0.1200 248,982 -0.01(-7.69%)
Nov 27, 2017 0.1345 0.1345 0.1230 0.1300 128,769 -0.01(-3.70%)
Nov 24, 2017 0.1375 0.1400 0.1300 0.1350 22,679 -0.00(-1.82%)
Nov 22, 2017 0.1400 0.1400 0.1375 0.1375 38,871 +0.00(+1.85%)
Nov 21, 2017 0.1325 0.1400 0.1325 0.1350 72,650 -0.00(-0.07%)
Nov 20, 2017 0.1400 0.1400 0.1301 0.1351 10,700 -0.00(-3.50%)
Nov 17, 2017 0.1300 0.1400 0.1300 0.1400 95,570 +0.01(+7.69%)
Nov 16, 2017 0.1350 0.1350 0.1300 0.1300 34,513 -0.01(-3.70%)
Nov 15, 2017 0.1349 0.1350 0.1251 0.1350 37,216 +0.00(+3.81%)
Nov 14, 2017 0.1351 0.1351 0.1251 0.1300 19,563 -0.01(-7.04%)
Nov 13, 2017 0.1232 0.1400 0.1230 0.1399 111,728 +0.01(+6.31%)
Nov 10, 2017 0.1231 0.1342 0.1231 0.1316 20,520 -0.00(-2.95%)
Nov 09, 2017 0.1400 0.1400 0.1265 0.1356 162,155 -0.00(-3.14%)
Nov 08, 2017 0.1300 0.1400 0.1230 0.1400 51,656 +0.01(+7.69%)
Nov 07, 2017 0.1350 0.1399 0.1225 0.1300 110,914 +0.00(+0.00%)
Nov 06, 2017 0.1450 0.1450 0.1270 0.1300 110,950 -0.01(-6.10%)
Nov 03, 2017 0.1350 0.1425 0.1350 0.1384 4,800 -0.01(-4.52%)
Nov 02, 2017 0.1421 0.1550 0.1310 0.1450 102,917 -0.00(-2.29%)
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.