Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Nugene International Inc (OP: NUGN )

0.0174 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 31, 2016 0.5977 0.6200 0.5650 0.6000 152,218 +0.01(+1.69%)
May 27, 2016 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
May 26, 2016 0.5300 0.5600 0.4800 0.5500 62,468 +0.03(+5.77%)
May 25, 2016 0.5000 0.5200 0.4800 0.5200 51,268 +0.02(+4.00%)
May 24, 2016 0.4900 0.5000 0.4600 0.5000 96,532 +0.03(+6.38%)
May 23, 2016 0.4200 0.4950 0.4100 0.4700 114,121 +0.05(+11.90%)
May 20, 2016 0.4200 0.4400 0.4000 0.4200 67,382 -0.02(-4.55%)
May 19, 2016 0.4300 0.4500 0.4000 0.4400 61,618 +0.01(+2.33%)
May 18, 2016 0.4500 0.4800 0.4100 0.4300 66,933 -0.09(-17.29%)
May 17, 2016 0.5100 0.5200 0.4800 0.5199 17,185 -0.01(-1.91%)
May 16, 2016 0.5400 0.5400 0.4710 0.5300 7,993 -0.04(-7.02%)
May 13, 2016 0.5000 0.6100 0.5000 0.5700 23,585 +0.06(+11.68%)
May 12, 2016 0.4510 0.5400 0.4510 0.5104 3,978 -0.03(-5.46%)
May 11, 2016 0.4820 0.5400 0.4125 0.5399 96,771 +0.04(+7.98%)
May 10, 2016 0.5489 0.5489 0.4700 0.5000 43,973 -0.05(-8.91%)
May 09, 2016 0.5501 0.5501 0.5100 0.5489 17,446 -0.00(-0.20%)
May 06, 2016 0.5700 0.5700 0.5500 0.5500 4,670 +0.00(+0.00%)
May 05, 2016 0.5100 0.5800 0.4900 0.5500 27,830 +0.04(+7.84%)
May 04, 2016 0.5100 0.5200 0.5100 0.5100 18,272 +0.00(+0.00%)
May 03, 2016 0.5500 0.5500 0.5100 0.5100 166,597 -0.04(-6.42%)
May 02, 2016 0.5450 0.5600 0.5450 0.5450 11,797 +0.00(+0.00%)
Apr 29, 2016 0.5400 0.5900 0.5400 0.5450 20,280 -0.02(-2.68%)
Apr 28, 2016 0.5301 0.5600 0.5301 0.5600 17,800 +0.01(+0.90%)
Apr 27, 2016 0.5600 0.5770 0.5505 0.5550 12,589 -0.02(-3.48%)
Apr 26, 2016 0.5601 0.5899 0.5600 0.5750 2,900 -0.02(-2.54%)
Apr 25, 2016 0.5700 0.5900 0.5600 0.5900 61,835 +0.00(+0.02%)
Apr 22, 2016 0.5800 0.5900 0.5600 0.5899 18,933 +0.02(+3.49%)
Apr 21, 2016 0.5601 0.5999 0.5600 0.5700 8,982 -0.01(-1.72%)
Apr 20, 2016 0.5500 0.6000 0.5500 0.5800 31,474 -0.02(-3.33%)
Apr 19, 2016 0.5898 0.6000 0.5400 0.6000 10,470 +0.01(+0.84%)
Apr 18, 2016 0.5776 0.6050 0.5100 0.5950 20,210 +0.03(+4.39%)
Apr 15, 2016 0.5487 0.6000 0.5100 0.5700 64,238 +0.05(+9.59%)
Apr 14, 2016 0.5500 0.5600 0.5200 0.5201 3,124 -0.06(-10.33%)
Apr 13, 2016 0.5500 0.5800 0.5500 0.5800 14,212 +0.04(+8.41%)
Apr 12, 2016 0.5600 0.5792 0.5200 0.5350 31,618 -0.06(-10.82%)
Apr 11, 2016 0.6000 0.6040 0.5501 0.5999 19,898 -0.00(-0.02%)
Apr 08, 2016 0.6000 0.6499 0.6000 0.6000 5,826 -0.02(-3.23%)
Apr 07, 2016 0.6055 0.6398 0.5952 0.6200 10,005 -0.03(-4.59%)
Apr 06, 2016 0.6200 0.6500 0.5951 0.6498 7,173 +0.01(+1.53%)
Apr 05, 2016 0.6700 0.6700 0.6000 0.6400 13,820 -0.00(-0.02%)
Apr 04, 2016 0.6201 0.6699 0.6201 0.6401 7,779 -0.04(-5.87%)
Apr 01, 2016 0.6600 0.6800 0.6200 0.6800 58,056 +0.02(+3.05%)
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%)
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.