Dark

NCS
NuCannaCo Science Limited
stock NYSE

Inactive

May 23, 2019

5.71USD-3.220%(-0.19)1,067,004

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-23	5.8200	5.8600	5.7000	5.7100	-3.220%	1,067,004	0.000%
2019-05-22	6.1000	6.1200	5.8850	5.9000	-3.279%	797,523	-3.220%
2019-05-21	6.0900	6.1600	6.0000	6.1000	+1.329%	669,560	-6.393%
2019-05-20	6.0300	6.0600	5.9050	6.0200	-0.987%	783,065	-5.150%
2019-05-17	6.1800	6.2700	6.0200	6.0800	-3.030%	707,596	-6.086%
2019-05-16	6.3200	6.4400	6.2500	6.2700	-0.791%	1,018,297	-8.931%
2019-05-15	6.0100	6.4550	6.0100	6.3200	+3.777%	1,391,203	-9.652%
2019-05-14	6.0400	6.1000	5.8550	6.0900	+1.839%	1,072,995	-6.240%
2019-05-13	6.0200	6.2100	5.9400	5.9800	-0.499%	1,274,551	-4.515%
2019-05-10	6.1200	6.1200	5.9500	6.0100	-3.376%	1,148,739	-4.992%
2019-05-09	5.8700	6.2400	5.7500	6.2200	+4.538%	1,242,162	-8.199%
2019-05-08	6.2500	6.4900	5.9000	5.9500	-0.335%	1,535,026	-4.034%
2019-05-07	5.8400	6.0200	5.6600	5.9700	+0.675%	1,094,572	-4.355%
2019-05-06	5.8300	6.0000	5.7500	5.9300	-0.168%	616,144	-3.710%
2019-05-03	5.5700	6.0200	5.5700	5.9400	+7.027%	1,149,619	-3.872%
2019-05-02	5.5600	5.7100	5.5200	5.5500	-0.893%	337,937	+2.883%
2019-05-01	5.7600	5.8300	5.5200	5.6000	-2.098%	848,841	+1.964%
2019-04-30	5.6800	5.7700	5.5200	5.7200	-0.175%	678,024	-0.175%
2019-04-29	5.5300	5.8500	5.5200	5.7300	+3.430%	491,870	-0.349%
2019-04-26	5.4600	5.6000	5.4300	5.5400	+0.727%	267,883	+3.069%
2019-04-25	5.8500	5.8500	5.3900	5.5000	-6.621%	727,506	+3.818%
2019-04-24	5.6900	5.9800	5.6600	5.8900	+3.333%	493,916	-3.056%
2019-04-23	5.5800	5.7600	5.4800	5.7000	+2.703%	545,946	+0.175%
2019-04-22	5.7000	5.7800	5.5300	5.5500	-3.310%	345,693	+2.883%
2019-04-18	5.7600	5.8650	5.6500	5.7400	-0.864%	382,450	-0.523%
2019-04-17	5.8800	5.8800	5.6600	5.7900	-0.515%	439,966	-1.382%
2019-04-16	5.9000	5.9450	5.7900	5.8200	-1.188%	384,601	-1.890%
2019-04-15	6.0400	6.1000	5.8300	5.8900	-3.125%	617,099	-3.056%
2019-04-12	6.1900	6.2800	6.0300	6.0800	-1.299%	375,151	-6.086%
2019-04-11	6.2200	6.2600	6.0750	6.1600	-0.965%	265,079	-7.305%
2019-04-10	6.2700	6.3100	6.0600	6.2200	+0.810%	417,390	-8.199%
2019-04-09	6.4800	6.4999	6.1500	6.1700	-5.657%	538,105	-7.455%
2019-04-08	6.6100	6.6800	6.5000	6.5400	-1.506%	387,138	-12.691%
2019-04-05	6.6200	6.7000	6.4900	6.6400	+0.606%	729,147	-14.006%
2019-04-04	6.2300	6.6700	6.2300	6.6000	+6.109%	698,774	-13.485%
2019-04-03	6.2500	6.3300	6.1100	6.2200	+0.485%	743,511	-8.199%
2019-04-02	6.3500	6.4100	6.1500	6.1900	-2.826%	1,045,490	-7.754%
2019-04-01	6.2200	6.4500	6.2200	6.3700	+3.409%	539,690	-10.361%
2019-03-29	6.1100	6.3200	6.0300	6.1600	+3.356%	704,170	-7.305%
2019-03-28	6.0300	6.1400	5.9100	5.9600	-0.997%	333,754	-4.195%
2019-03-27	6.0100	6.0700	5.8000	6.0200	0.000%	588,530	-5.150%
2019-03-26	6.1000	6.1700	5.9700	6.0200	-0.331%	591,204	-5.150%
2019-03-25	6.0200	6.1900	5.8600	6.0400	-0.165%	820,680	-5.464%
2019-03-22	6.3400	6.3800	5.9400	6.0500	-6.202%	1,171,343	-5.620%
2019-03-21	6.2700	6.4800	6.1700	6.4500	+2.219%	713,793	-11.473%
2019-03-20	6.4700	6.4700	6.2800	6.3100	-3.221%	1,349,660	-9.509%
2019-03-19	6.6500	6.7300	6.3900	6.5200	-1.955%	973,112	-12.423%
2019-03-18	6.7000	6.9000	6.5900	6.6500	-0.449%	931,822	-14.135%
2019-03-15	6.5800	6.7264	6.5400	6.6800	+1.985%	1,218,128	-14.521%
2019-03-14	6.6500	6.9089	6.3900	6.5500	-1.057%	1,189,816	-12.824%
2019-03-13	6.2300	6.6370	6.1400	6.6200	+6.431%	1,415,961	-13.746%
2019-03-12	6.3700	6.4400	6.1900	6.2200	-2.508%	969,409	-8.199%
2019-03-11	6.3800	6.4850	6.2500	6.3800	+0.949%	934,251	-10.502%
2019-03-08	6.3400	6.3900	6.2100	6.3200	-0.940%	574,040	-9.652%
2019-03-07	6.6900	6.7000	6.3700	6.3800	-4.491%	983,578	-10.502%
2019-03-06	7.0900	7.1100	6.6000	6.6800	-5.516%	1,102,810	-14.521%
2019-03-05	7.3200	7.3200	7.0400	7.0700	-3.151%	563,413	-19.236%
2019-03-04	7.1400	7.4300	7.1100	7.3000	+2.528%	1,292,636	-21.781%
2019-03-01	7.1300	7.3250	7.1000	7.1200	+1.425%	411,883	-19.803%
2019-02-28	7.2300	7.2600	7.0000	7.0200	-3.439%	753,702	-18.661%
2019-02-27	7.3400	7.3800	7.1300	7.2700	-0.954%	792,055	-21.458%
2019-02-26	7.2000	7.4300	7.2000	7.3400	+1.102%	1,280,548	-22.207%
2019-02-25	7.2900	7.4700	7.2050	7.2600	+1.538%	946,800	-21.350%
2019-02-22	7.0600	7.2400	7.0100	7.1500	+1.132%	784,292	-20.140%
2019-02-21	7.1500	7.3700	7.0100	7.0700	-1.395%	1,097,433	-19.236%
2019-02-20	7.1000	7.2400	6.9500	7.1700	+1.414%	1,001,367	-20.363%
2019-02-19	7.5000	7.5000	6.6700	7.0700	-7.823%	2,568,943	-19.236%
2019-02-15	7.8000	7.9100	7.6100	7.6700	-1.287%	828,486	-25.554%
2019-02-14	8.1100	8.2000	7.7500	7.7700	-4.545%	1,183,219	-26.512%
2019-02-13	8.2100	8.2200	8.0150	8.1400	-0.489%	865,400	-29.853%
2019-02-12	8.1600	8.4900	8.1100	8.1800	+1.112%	1,028,374	-30.196%
2019-02-11	8.1200	8.2000	7.8900	8.0900	-0.614%	483,918	-29.419%
2019-02-08	8.1900	8.3000	7.9050	8.1400	-1.809%	533,480	-29.853%
2019-02-07	8.4600	8.5050	8.1700	8.2900	-2.125%	694,859	-31.122%
2019-02-06	8.4200	8.6900	8.3500	8.4700	+0.594%	747,884	-32.586%
2019-02-05	8.3800	8.5900	8.3500	8.4200	+0.838%	363,254	-32.185%
2019-02-04	8.3100	8.4900	8.1500	8.3500	+0.845%	610,817	-31.617%
2019-02-01	8.1600	8.4300	8.1100	8.2800	+1.471%	437,040	-31.039%
2019-01-31	8.0600	8.2200	8.0200	8.1600	+0.865%	1,221,678	-30.025%
2019-01-30	7.9500	8.1650	7.8200	8.0900	+2.146%	552,846	-29.419%
2019-01-29	7.9400	7.9800	7.7200	7.9200	-0.126%	774,571	-27.904%
2019-01-28	7.9400	8.0100	7.8150	7.9300	-1.245%	419,723	-27.995%
2019-01-25	8.0100	8.1500	7.9500	8.0300	+1.517%	752,883	-28.892%
2019-01-24	7.9400	8.0450	7.8300	7.9100	+0.381%	444,126	-27.813%
2019-01-23	8.1100	8.2050	7.7603	7.8800	-1.990%	665,763	-27.538%
2019-01-22	7.7800	8.1500	7.7300	8.0400	+2.290%	807,359	-28.980%
2019-01-18	7.6400	8.4200	7.5900	7.8600	+4.382%	1,206,615	-27.354%
2019-01-17	7.2800	7.5400	7.2100	7.5300	-1.953%	1,007,312	-24.170%
2019-01-16	7.6900	7.8992	7.6700	7.6800	-0.260%	376,931	-25.651%
2019-01-15	7.7600	7.8451	7.4700	7.7000	-0.773%	499,358	-25.844%
2019-01-14	7.6600	7.8700	7.5100	7.7600	-0.513%	568,759	-26.418%
2019-01-11	7.7300	7.8400	7.5700	7.8000	0.000%	574,592	-26.795%
2019-01-10	7.9200	7.9499	7.6300	7.8000	-2.256%	631,101	-26.795%
2019-01-09	7.8900	8.1000	7.8200	7.9800	+1.398%	898,019	-28.446%
2019-01-08	8.0900	8.1000	7.7200	7.8700	-2.236%	981,494	-27.446%
2019-01-07	7.8600	8.1100	7.6800	8.0500	+2.941%	1,103,310	-29.068%
2019-01-04	7.7500	7.8400	7.5600	7.8200	+2.895%	708,581	-26.982%
2019-01-03	7.5400	7.8500	7.3800	7.6000	+0.662%	921,954	-24.868%
2019-01-02	7.2200	7.7400	7.1400	7.5500	+4.138%	1,467,021	-24.371%
2018-12-31	7.4200	7.4200	6.9600	7.2500	-2.159%	835,313	-21.241%
2018-12-28	7.2500	7.5200	7.1500	7.4100	+1.230%	1,109,873	-22.942%
2018-12-27	7.2500	7.3700	7.0500	7.3200	+0.826%	1,717,707	-21.995%
2018-12-26	6.9600	7.2600	6.6553	7.2600	+4.011%	2,033,521	-21.350%
2018-12-24	7.1100	7.2500	6.7100	6.9800	-3.190%	1,298,650	-18.195%
2018-12-21	7.3200	7.5100	7.0100	7.2100	-1.771%	3,317,189	-20.804%
2018-12-20	8.1500	8.3600	7.2150	7.3400	-11.990%	2,633,177	-22.207%
2018-12-19	10.2500	10.2500	8.2700	8.3400	-14.286%	1,817,404	-31.535%
2018-12-18	9.8000	10.2400	9.6900	9.7300	+0.517%	1,253,214	-41.316%
2018-12-17	9.7900	10.1800	9.6600	9.6800	-1.426%	914,091	-41.012%
2018-12-14	10.2700	10.4500	9.7600	9.8200	-5.212%	787,895	-41.853%
2018-12-13	10.7600	10.7822	10.3000	10.3600	-3.178%	477,447	-44.884%
2018-12-12	10.5600	10.9000	10.4700	10.7000	+2.490%	827,415	-46.636%
2018-12-11	10.9800	11.1700	10.4300	10.4400	-3.512%	786,865	-45.307%
2018-12-10	10.5300	11.0500	10.5000	10.8200	+3.146%	841,777	-47.227%
2018-12-07	10.8300	11.2300	10.4600	10.4900	-2.960%	796,424	-45.567%
2018-12-06	10.3200	10.8400	10.2100	10.8100	+2.464%	597,635	-47.179%
2018-12-04	11.5900	11.5900	10.5300	10.5500	-9.906%	819,191	-45.877%
2018-12-03	11.4000	11.7800	11.2500	11.7100	+3.172%	747,175	-51.238%
2018-11-30	11.1300	11.5200	11.0100	11.3500	+2.160%	571,564	-49.692%
2018-11-29	10.9000	11.2700	10.7600	11.1100	+1.092%	505,832	-48.605%
2018-11-28	10.5700	10.9900	10.2400	10.9900	+3.777%	568,468	-48.044%
2018-11-27	10.8100	10.8800	10.4800	10.5900	-3.111%	385,104	-46.081%
2018-11-26	11.1600	11.2600	10.8650	10.9300	-1.175%	372,371	-47.758%
2018-11-23	11.1000	11.4100	11.0400	11.0600	-1.162%	166,364	-48.373%
2018-11-21	11.0600	11.3500	10.9700	11.1900	+1.543%	283,632	-48.972%
2018-11-20	11.1900	11.3200	10.9300	11.0200	-3.163%	372,957	-48.185%
2018-11-19	12.0600	12.1241	11.2800	11.3800	-6.414%	443,211	-49.824%
2018-11-16	12.1500	12.2200	12.0000	12.1600	-0.735%	307,584	-53.043%
2018-11-15	12.2500	12.2800	12.0100	12.2500	-0.810%	419,406	-53.388%
2018-11-14	12.3000	12.4900	12.2150	12.3500	+0.981%	342,898	-53.765%
2018-11-13	12.0400	12.4800	12.0400	12.2300	+2.087%	264,191	-53.312%
2018-11-12	12.5300	12.5300	11.9500	11.9800	-4.389%	446,887	-52.337%
2018-11-09	13.0300	13.0900	12.5000	12.5300	-4.787%	321,075	-54.429%
2018-11-08	13.7000	13.7000	13.0600	13.1600	-4.221%	332,846	-56.611%
2018-11-07	13.7300	13.8200	13.4700	13.7400	+1.029%	347,797	-58.443%
2018-11-06	12.9000	13.6100	12.8800	13.6000	+5.100%	493,431	-58.015%
2018-11-05	12.9600	13.1600	12.7600	12.9400	-0.538%	356,806	-55.873%
2018-11-02	12.8100	13.0100	12.6500	13.0100	+2.200%	398,668	-56.111%
2018-11-01	12.3300	12.8400	12.1900	12.7300	+3.918%	587,235	-55.145%
2018-10-31	12.7500	12.7500	12.2250	12.2500	-2.546%	757,150	-53.388%
2018-10-30	12.1200	12.6300	11.9500	12.5700	+3.202%	734,103	-54.574%
2018-10-29	12.6600	12.7500	12.0100	12.1800	-2.169%	635,942	-53.120%
2018-10-26	12.9300	12.9300	12.3000	12.4500	-4.962%	918,494	-54.137%
2018-10-25	13.0000	13.2100	12.8800	13.1000	+1.946%	613,186	-56.412%
2018-10-24	13.9800	14.0300	12.8250	12.8500	-8.476%	834,912	-55.564%
2018-10-23	13.9700	14.1600	13.8100	14.0400	-1.196%	553,091	-59.330%
2018-10-22	14.1200	14.3000	14.0162	14.2100	+0.709%	448,378	-59.817%
2018-10-19	14.1600	14.5400	14.0700	14.1100	-0.423%	386,843	-59.532%
2018-10-18	14.4500	14.4500	14.0000	14.1700	-2.208%	473,995	-59.704%
2018-10-17	14.7800	14.8200	14.4200	14.4900	-2.947%	589,039	-60.594%
2018-10-16	14.7000	14.9300	14.2900	14.9300	+2.330%	630,378	-61.755%
2018-10-15	14.6700	14.7200	14.3600	14.5900	-0.681%	364,015	-60.864%
2018-10-12	15.1000	15.2089	14.5350	14.6900	-1.277%	498,100	-61.130%
2018-10-11	14.8300	15.4400	14.8300	14.8800	-0.134%	527,194	-61.626%
2018-10-10	15.1900	15.2050	14.7300	14.9000	-2.295%	649,305	-61.678%
2018-10-09	15.2200	15.3100	15.0900	15.2500	-0.196%	222,267	-62.557%
2018-10-08	15.1700	15.3800	15.0800	15.2800	+0.262%	189,796	-62.631%
2018-10-05	15.6000	15.6500	15.1000	15.2400	-2.558%	488,175	-62.533%
2018-10-04	15.7100	15.8200	15.5100	15.6400	-0.319%	360,109	-63.491%
2018-10-03	15.6200	15.8000	15.4000	15.6900	+0.706%	439,863	-63.607%
2018-10-02	15.6200	15.7400	15.5100	15.5800	-0.320%	409,288	-63.350%
2018-10-01	15.2100	15.8400	15.1800	15.6300	+3.168%	830,286	-63.468%
2018-09-28	15.3000	15.5000	15.1000	15.1500	-0.980%	197,329	-62.310%
2018-09-27	15.3500	15.4500	15.2500	15.3000	0.000%	254,956	-62.680%
2018-09-26	15.6500	15.8000	15.1000	15.3000	-2.236%	314,307	-62.680%
2018-09-25	15.5000	15.8000	15.5000	15.6500	+0.968%	379,814	-63.514%
2018-09-24	15.8000	15.8000	15.4500	15.5000	-1.899%	215,131	-63.161%
2018-09-21	16.1000	16.1500	15.6500	15.8000	-1.558%	545,907	-63.861%
2018-09-20	15.8000	16.1500	15.6000	16.0500	+2.229%	383,222	-64.424%
2018-09-19	15.6000	15.8000	15.5000	15.7000	+0.965%	348,252	-63.631%
2018-09-18	15.8000	15.8000	15.4500	15.5500	-1.270%	455,363	-63.280%
2018-09-17	16.2000	16.2000	15.7000	15.7500	-2.778%	314,856	-63.746%
2018-09-14	16.3000	16.5000	16.1000	16.2000	-0.917%	308,520	-64.753%
2018-09-13	16.6000	16.7250	16.2500	16.3500	-1.208%	251,700	-65.076%
2018-09-12	16.3000	16.6500	16.1500	16.5500	+0.915%	363,678	-65.498%
2018-09-11	16.3500	16.6000	16.2000	16.4000	-0.304%	385,768	-65.183%
2018-09-10	16.6000	16.7500	16.3500	16.4500	-0.303%	561,964	-65.289%
2018-09-07	16.6500	16.7000	16.2000	16.5000	-0.602%	376,662	-65.394%
2018-09-06	16.9000	17.0000	16.5000	16.6000	-1.775%	581,586	-65.602%
2018-09-05	17.0500	17.2500	16.8000	16.9000	-0.295%	1,023,960	-66.213%
2018-09-04	16.9000	17.0000	16.4500	16.9500	+0.296%	682,808	-66.313%
2018-08-31	17.1500	17.2500	16.8000	16.9000	-1.170%	631,921	-66.213%
2018-08-30	15.8500	17.2000	15.7272	17.1000	+7.886%	1,411,719	-66.608%
2018-08-29	16.7000	16.9000	15.4000	15.8500	+1.278%	1,558,682	-63.975%
2018-08-28	15.6000	15.8000	15.3250	15.6500	+0.321%	777,045	-63.514%
2018-08-27	15.5000	15.6519	15.3500	15.6000	+1.961%	493,156	-63.397%
2018-08-24	15.2000	15.5000	15.2000	15.3000	+0.990%	363,493	-62.680%
2018-08-23	15.2500	15.4000	15.0530	15.1500	-0.329%	394,132	-62.310%
2018-08-22	15.2500	15.4000	15.1500	15.2000	-0.654%	326,040	-62.434%
2018-08-21	14.9000	15.7000	14.9000	15.3000	+3.030%	821,742	-62.680%
2018-08-20	14.6500	15.1000	14.6500	14.8500	+2.062%	599,017	-61.549%
2018-08-17	14.5500	14.8000	14.4750	14.5500	-0.342%	470,589	-60.756%
2018-08-16	14.2000	14.9000	14.2000	14.6000	+3.180%	1,009,691	-60.890%
2018-08-15	14.6000	14.6000	13.9750	14.1500	-3.082%	598,089	-59.647%
2018-08-14	14.5000	14.8500	14.4000	14.6000	+1.038%	590,017	-60.890%
2018-08-13	14.7500	14.7500	14.2500	14.4500	-2.034%	944,741	-60.484%
2018-08-10	14.9000	14.9000	14.4500	14.7500	-1.338%	700,839	-61.288%
2018-08-09	15.1500	15.3000	14.8750	14.9500	-1.320%	622,835	-61.806%
2018-08-08	15.2000	15.4750	15.0000	15.1500	0.000%	913,639	-62.310%
2018-08-07	15.2500	15.2500	14.9500	15.1500	0.000%	859,690	-62.310%
2018-08-06	15.5000	15.5250	14.9500	15.1500	-2.572%	1,136,327	-62.310%
2018-08-03	15.9500	15.9500	15.2605	15.5500	-1.893%	934,253	-63.280%
2018-08-02	15.8000	16.0500	15.7750	15.8500	-0.314%	596,830	-63.975%
2018-08-01	15.9500	16.0000	15.7000	15.9000	-0.313%	593,578	-64.088%
2018-07-31	15.5500	16.1000	15.5000	15.9500	+3.236%	646,783	-64.201%
2018-07-30	15.5000	15.7000	15.3500	15.4500	0.000%	446,090	-63.042%
2018-07-27	15.7000	15.9000	15.2500	15.4500	-1.592%	401,450	-63.042%
2018-07-26	15.5000	15.7000	15.1500	15.7000	+0.641%	756,505	-63.631%
2018-07-25	15.8000	15.9500	15.4000	15.6000	-0.952%	1,007,455	-63.397%
2018-07-24	16.0000	16.1500	15.5500	15.7500	-1.869%	1,828,012	-63.746%
2018-07-23	16.6000	16.6500	16.0000	16.0500	-3.313%	1,099,154	-64.424%
2018-07-20	16.9000	17.2500	16.0500	16.6000	-5.143%	1,497,524	-65.602%
2018-07-19	18.0500	18.1000	17.0500	17.5000	-3.581%	1,158,956	-67.371%
2018-07-18	20.6500	20.6500	18.0500	18.1500	-12.319%	1,231,041	-68.540%
2018-07-17	20.5000	20.8000	20.2500	20.7000	+0.730%	159,486	-72.415%
2018-07-16	20.9000	20.9000	20.4500	20.5500	-1.439%	157,481	-72.214%
2018-07-13	20.6500	20.9500	20.5000	20.8500	+0.725%	222,487	-72.614%
2018-07-12	21.1500	21.2000	20.7000	20.7000	-1.663%	474,891	-72.415%
2018-07-11	20.8500	21.2500	20.5911	21.0500	0.000%	292,939	-72.874%
2018-07-10	21.5000	21.5501	20.9000	21.0500	-2.093%	214,566	-72.874%
2018-07-09	21.2500	21.5500	21.1500	21.5000	+1.176%	270,881	-73.442%
2018-07-06	21.5000	21.5573	21.1500	21.2500	-1.163%	171,433	-73.129%
2018-07-05	21.1500	21.6000	21.0000	21.5000	+2.138%	376,781	-73.442%
2018-07-03	21.5000	21.5000	21.0000	21.0500	-1.174%	103,015	-72.874%
2018-07-02	20.8000	21.3000	20.5000	21.3000	+1.429%	605,982	-73.192%
2018-06-29	21.2500	21.4500	20.9250	21.0000	-0.474%	235,580	-72.810%
2018-06-28	20.9500	21.3000	20.5000	21.1000	+1.199%	421,316	-72.938%
2018-06-27	21.0000	21.1500	20.7000	20.8500	-0.950%	431,670	-72.614%
2018-06-26	20.7000	21.1000	20.3500	21.0500	+2.184%	449,492	-72.874%
2018-06-25	20.8500	20.9250	20.2500	20.6000	-2.138%	769,959	-72.282%
2018-06-22	21.6000	21.8000	20.6750	21.0500	-1.405%	884,526	-72.874%
2018-06-21	21.8500	21.9000	21.1000	21.3500	-2.288%	574,695	-73.255%
2018-06-20	22.1000	22.5973	21.6500	21.8500	0.000%	378,112	-73.867%
2018-06-19	21.7500	22.0500	21.5500	21.8500	-0.456%	377,576	-73.867%
2018-06-18	21.8000	22.0500	21.6000	21.9500	+0.458%	438,859	-73.986%
2018-06-15	22.0000	22.0500	21.6580	21.8500	-1.354%	424,760	-73.867%
2018-06-14	22.0000	22.1500	21.7000	22.1500	+0.682%	485,262	-74.221%
2018-06-13	22.1000	22.1250	21.8000	22.0000	-0.452%	464,960	-74.045%
2018-06-12	22.5500	22.7000	21.9500	22.1000	-1.778%	554,558	-74.163%
2018-06-11	23.1500	23.3500	21.6500	22.5000	-2.174%	820,278	-74.622%
2018-06-08	22.7000	23.2500	22.5500	23.0000	+1.545%	834,558	-75.174%
2018-06-07	22.0000	23.2500	21.9500	22.6500	+5.594%	1,446,386	-74.790%
2018-06-06	21.2000	21.7500	20.2500	21.4500	+10.567%	1,879,443	-73.380%
2018-06-05	19.1000	19.6500	19.0500	19.4000	+1.571%	792,459	-70.567%
2018-06-04	18.8000	19.1000	18.6000	19.1000	+1.867%	295,769	-70.105%
2018-06-01	19.3000	19.4500	18.6500	18.7500	-2.089%	404,884	-69.547%
2018-05-31	19.4500	19.4500	19.0000	19.1500	-1.289%	245,225	-70.183%
2018-05-30	19.1000	19.4500	19.1000	19.4000	+2.375%	239,602	-70.567%
2018-05-29	19.1000	19.1000	18.7624	18.9500	-1.044%	256,912	-69.868%
2018-05-25	19.0500	19.3000	19.0000	19.1500	+0.525%	223,605	-70.183%
2018-05-24	18.8500	19.1500	18.7000	19.0500	+1.330%	246,461	-70.026%
2018-05-23	18.7500	19.0000	18.6750	18.8000	-0.265%	181,709	-69.628%
2018-05-22	19.0000	19.4000	18.8000	18.8500	-0.789%	240,764	-69.708%
2018-05-21	18.8000	19.0750	18.7000	19.0000	+1.604%	258,860	-69.947%
2018-05-18	18.6000	18.7000	18.4750	18.7000	+0.809%	475,296	-69.465%
2018-05-17	18.4500	18.6000	18.4250	18.5500	+0.815%	265,618	-69.218%
2018-05-16	18.2500	18.5000	18.1500	18.4000	+1.099%	207,945	-68.967%
2018-05-15	18.1500	18.2500	17.9500	18.2000	0.000%	241,939	-68.626%
2018-05-14	18.5500	18.5500	18.1500	18.2000	-1.622%	164,077	-68.626%
2018-05-11	18.6000	18.7250	18.4000	18.5000	-0.270%	199,020	-69.135%
2018-05-10	18.5500	18.6250	18.2500	18.5500	+0.270%	248,961	-69.218%
2018-05-09	18.4000	18.6000	18.2250	18.5000	+0.817%	229,648	-69.135%
2018-05-08	18.1500	18.5000	18.1500	18.3500	+1.102%	284,367	-68.883%
2018-05-07	17.9000	18.2000	17.6500	18.1500	+1.966%	375,138	-68.540%
2018-05-04	17.4500	17.9000	17.3500	17.8000	+1.425%	165,119	-67.921%
2018-05-03	17.6000	17.6750	17.3000	17.5500	-0.567%	229,125	-67.464%
2018-05-02	17.8500	17.9000	17.6500	17.6500	-1.120%	300,451	-67.649%
2018-05-01	17.4500	17.9000	17.4000	17.8500	+2.000%	664,859	-68.011%
2018-04-30	17.6500	17.8000	17.4125	17.5000	-0.850%	318,858	-67.371%
2018-04-27	17.8000	17.8000	17.5000	17.6500	-0.843%	199,466	-67.649%
2018-04-26	17.7000	17.8250	17.4500	17.8000	+0.565%	271,319	-67.921%
2018-04-25	17.3000	17.8250	17.2250	17.7000	+1.724%	351,290	-67.740%
2018-04-24	17.8500	17.8500	17.2000	17.4000	-1.972%	268,381	-67.184%
2018-04-23	17.8000	18.0000	17.6750	17.7500	-0.281%	188,011	-67.831%
2018-04-20	17.9000	18.0500	17.5000	17.8000	-0.559%	345,399	-67.921%
2018-04-19	18.3000	18.4000	17.8000	17.9000	-1.918%	281,324	-68.101%
2018-04-18	18.1000	18.2750	18.0000	18.2500	+0.829%	355,258	-68.712%
2018-04-17	18.1000	18.2750	18.0000	18.1000	+0.836%	308,567	-68.453%
2018-04-16	17.4500	18.0250	17.4000	17.9500	+3.757%	669,327	-68.189%
2018-04-13	17.5500	17.5500	17.2250	17.3000	-1.143%	585,354	-66.994%
2018-04-12	17.3000	17.5500	17.2500	17.5000	+1.449%	648,807	-67.371%
2018-04-11	17.4000	17.5500	17.2500	17.2500	-1.146%	255,293	-66.899%
2018-04-10	17.4000	17.5000	17.2000	17.4500	+1.453%	837,696	-67.278%
2018-04-09	17.5000	17.5000	17.1000	17.2000	-0.865%	397,650	-66.802%
2018-04-06	17.6500	17.8000	17.0000	17.3500	-2.801%	588,646	-67.089%
2018-04-05	17.8000	17.8500	17.6000	17.8500	+0.847%	637,788	-68.011%
2018-04-04	17.1000	17.7500	17.0500	17.7000	+1.433%	436,193	-67.740%
2018-04-03	17.3500	17.4500	17.0000	17.4500	+0.867%	607,906	-67.278%
2018-04-02	17.7000	17.7000	17.0000	17.3000	-2.260%	875,271	-66.994%
2018-03-29	17.5000	17.9000	17.3500	17.7000	+1.724%	659,726	-67.740%
2018-03-28	17.3500	17.6250	17.2500	17.4000	+0.578%	501,544	-67.184%
2018-03-27	17.6500	17.7000	17.2500	17.3000	-1.983%	471,372	-66.994%
2018-03-26	17.3500	17.6500	17.0000	17.6500	+3.216%	524,724	-67.649%
2018-03-23	17.4000	17.5000	17.0750	17.1000	-1.724%	511,908	-66.608%
2018-03-22	17.6500	17.7000	17.2500	17.4000	-1.972%	575,011	-67.184%
2018-03-21	17.6500	17.8500	17.5500	17.7500	+0.567%	306,554	-67.831%
2018-03-20	17.8000	17.8500	17.4500	17.6500	-0.282%	483,975	-67.649%
2018-03-19	17.7000	17.8250	17.4500	17.7000	0.000%	525,900	-67.740%
2018-03-16	17.7500	18.0000	17.6250	17.7000	-0.282%	652,123	-67.740%
2018-03-15	17.8500	18.0750	17.5500	17.7500	-0.838%	949,093	-67.831%
2018-03-14	18.0000	18.1500	17.6500	17.9000	-0.556%	432,296	-68.101%
2018-03-13	17.8500	18.1500	17.6500	18.0000	+1.408%	1,314,363	-68.278%
2018-03-12	17.2500	17.9500	17.2500	17.7500	+3.198%	970,779	-67.831%
2018-03-09	16.6000	17.3500	16.5000	17.2000	+4.878%	892,489	-66.802%
2018-03-08	16.0500	16.4500	15.6000	16.4000	+1.548%	955,471	-65.183%
2018-03-07	17.7500	18.2500	15.9500	16.1500	+0.311%	1,760,209	-64.644%
2018-03-06	15.8500	16.2000	15.7000	16.1000	+1.577%	822,827	-64.534%
2018-03-05	15.9000	16.0000	15.6000	15.8500	-0.314%	539,151	-63.975%
2018-03-02	15.7000	16.0500	15.6250	15.9000	+0.633%	678,488	-64.088%
2018-03-01	16.3500	16.4000	15.6000	15.8000	-3.067%	715,306	-63.861%
2018-02-28	16.5000	16.6500	16.3000	16.3000	-0.610%	445,264	-64.969%
2018-02-27	16.9500	17.0000	16.3500	16.4000	-2.959%	323,390	-65.183%
2018-02-26	17.0000	17.0000	16.7000	16.9000	+0.297%	296,671	-66.213%
2018-02-23	16.8500	16.9250	16.6000	16.8500	+0.597%	238,581	-66.113%
2018-02-22	16.9500	17.1000	16.7000	16.7500	-0.888%	256,415	-65.910%
2018-02-21	16.8000	17.1250	16.8000	16.9000	+0.297%	220,640	-66.213%
2018-02-20	16.8500	17.0500	16.7500	16.8500	-0.882%	312,424	-66.113%
2018-02-16	16.9500	17.2000	16.8000	17.0000	-0.293%	423,798	-66.412%
2018-02-15	17.0000	17.0500	16.7500	17.0500	+1.488%	334,475	-66.510%
2018-02-14	16.2500	16.8500	16.2500	16.8000	+2.439%	918,581	-66.012%
2018-02-13	16.5000	16.6000	16.2500	16.4000	-0.606%	377,511	-65.183%
2018-02-12	16.3500	16.6000	16.1000	16.5000	+0.917%	461,396	-65.394%
2018-02-09	16.5000	16.6400	16.0500	16.3500	-0.305%	585,255	-65.076%
2018-02-08	17.1000	17.1000	16.4000	16.4000	-4.094%	333,901	-65.183%
2018-02-07	16.9000	17.2500	16.9000	17.1000	+0.588%	365,151	-66.608%
2018-02-06	16.8500	17.3000	16.6950	17.0000	-1.449%	475,575	-66.412%
2018-02-05	17.9000	17.9000	17.1000	17.2500	-4.432%	564,405	-66.899%
2018-02-02	18.3500	18.3500	17.9500	18.0500	-2.432%	571,665	-68.366%
2018-02-01	18.4500	18.8500	18.2500	18.5000	+0.271%	556,955	-69.135%
2018-01-31	18.6000	18.9500	18.3000	18.4500	-0.806%	671,355	-69.051%
2018-01-30	18.6000	18.8000	18.4535	18.6000	-0.535%	523,660	-69.301%
2018-01-29	18.5500	18.8250	18.5500	18.7000	+0.809%	627,229	-69.465%
2018-01-26	18.6500	18.7000	18.4750	18.5500	+0.270%	483,630	-69.218%
2018-01-25	18.1000	18.5500	18.1000	18.5000	+2.210%	592,592	-69.135%
2018-01-24	18.4500	18.5000	18.0500	18.1000	-1.093%	476,353	-68.453%
2018-01-23	18.4500	18.6000	18.2500	18.3000	-0.272%	300,236	-68.798%
2018-01-22	18.5000	18.8000	18.2190	18.3500	-1.078%	502,988	-68.883%
2018-01-19	18.6500	18.8500	18.4500	18.5500	-0.269%	305,285	-69.218%
2018-01-18	18.5500	18.6500	18.4250	18.6000	+0.813%	392,621	-69.301%
2018-01-17	18.6000	18.7000	18.3500	18.4500	-0.539%	427,599	-69.051%
2018-01-16	18.9000	19.0500	18.3000	18.5500	-1.852%	309,430	-69.218%
2018-01-12	19.2000	19.2000	18.8000	18.9000	-1.047%	351,448	-69.788%
2018-01-11	18.8000	19.1500	18.7000	19.1000	+1.596%	985,501	-70.105%
2018-01-10	19.0000	19.0500	18.6500	18.8000	-1.828%	343,607	-69.628%
2018-01-09	19.4500	19.4500	18.9500	19.1500	-1.289%	451,441	-70.183%
2018-01-08	19.4000	19.5000	19.1500	19.4000	-0.257%	783,361	-70.567%
2018-01-05	19.6000	19.6000	19.3500	19.4500	-0.256%	371,045	-70.643%
2018-01-04	19.4500	19.6500	19.3500	19.5000	+1.036%	457,085	-70.718%
2018-01-03	19.5000	19.6500	19.1500	19.3000	-1.279%	585,620	-70.415%
2018-01-02	19.3000	19.6500	19.3000	19.5500	+1.295%	615,237	-70.793%
2017-12-29	19.4000	19.5500	19.2500	19.3000	-0.515%	490,851	-70.415%
2017-12-28	19.4000	19.4450	19.2250	19.4000	+0.779%	415,778	-70.567%
2017-12-27	19.5500	19.5500	19.1250	19.2500	-1.786%	927,164	-70.338%
2017-12-26	19.1500	19.8000	19.1500	19.6000	+2.618%	516,782	-70.867%
2017-12-22	19.6500	19.6500	18.8500	19.1000	-2.551%	560,339	-70.105%
2017-12-21	19.6500	19.6500	19.5000	19.6000	0.000%	381,441	-70.867%
2017-12-20	19.5500	19.6500	19.3750	19.6000	+0.771%	806,162	-70.867%
2017-12-19	19.4500	19.5500	19.3000	19.4500	0.000%	454,656	-70.643%
2017-12-18	19.6500	19.7000	19.3500	19.4500	-1.018%	892,067	-70.643%
2017-12-15	19.3500	19.8750	19.3000	19.6500	+1.813%	875,496	-70.941%
2017-12-14	19.2500	19.7000	19.0000	19.3000	0.000%	993,686	-70.415%
2017-12-13	18.9000	19.5500	18.9000	19.3000	+2.116%	1,279,337	-70.415%
2017-12-12	19.3500	19.5500	18.3250	18.9000	-8.252%	4,285,488	-69.788%
2017-12-11	20.1000	21.2000	20.1000	20.6000	+3.000%	1,071,167	-72.282%
2017-12-08	19.4000	20.3500	19.2000	20.0000	+4.987%	1,325,513	-71.450%
2017-12-07	17.7500	19.4000	17.4000	19.0500	+14.759%	2,400,974	-70.026%
2017-12-06	16.1500	16.7000	16.0500	16.6000	+2.786%	995,706	-65.602%
2017-12-05	16.3500	16.4500	15.9750	16.1500	-1.524%	783,351	-64.644%
2017-12-04	16.5000	16.7750	16.3500	16.4000	-0.304%	697,535	-65.183%
2017-12-01	16.6500	16.7000	16.0500	16.4500	-1.497%	568,379	-65.289%

document.getElementById("BNdWKL").onerror = function(){this.style.display='none';}; .dark-mode .ZB30Vr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZB30Vr{ color: #333333; background-color: white; border: 2px solid #333333; }NCSNuCannaCo Science Limitedstock NYSE

NCS
NuCannaCo Science Limited
stock NYSE