Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nugene International Inc (OP: NUGN )

0.0140 +0.0020 (+16.67%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 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 (%)
Nov 30, 2022 0.0663 0.0750 0.0663 0.0730 486,606 -0.00(-2.67%)
Nov 29, 2022 0.1000 0.1000 0.0700 0.0750 417,278 -0.00(-5.06%)
Nov 28, 2022 0.0840 0.0840 0.0750 0.0790 569,963 -0.01(-5.95%)
Nov 25, 2022 0.0863 0.0863 0.0751 0.0840 72,285 +0.00(+5.00%)
Nov 23, 2022 0.0850 0.0850 0.0760 0.0800 665,177 -0.00(-3.61%)
Nov 22, 2022 0.1100 0.1100 0.0800 0.0830 778,942 -0.01(-7.78%)
Nov 21, 2022 0.1000 0.1000 0.0812 0.0900 1,036,859 -0.01(-8.07%)
Nov 18, 2022 0.0950 0.1000 0.0823 0.0979 616,015 +0.01(+5.38%)
Nov 17, 2022 0.0800 0.0947 0.0780 0.0929 1,533,161 +0.02(+20.65%)
Nov 16, 2022 0.0799 0.0950 0.0680 0.0770 351,253 -0.01(-6.10%)
Nov 15, 2022 0.0700 0.0888 0.0700 0.0820 1,174,165 +0.01(+11.87%)
Nov 14, 2022 0.0719 0.0743 0.0657 0.0733 454,316 +0.00(+1.95%)
Nov 11, 2022 0.0674 0.0742 0.0660 0.0719 71,638 +0.00(+1.41%)
Nov 10, 2022 0.0628 0.0743 0.0628 0.0709 677,791 +0.00(+1.29%)
Nov 09, 2022 0.0685 0.0720 0.0640 0.0700 459,632 +0.00(+0.00%)
Nov 08, 2022 0.0552 0.0750 0.0552 0.0700 1,145,775 +0.01(+12.00%)
Nov 07, 2022 0.0576 0.0749 0.0500 0.0625 722,428 -0.00(-4.14%)
Nov 04, 2022 0.0631 0.0680 0.0616 0.0652 1,022,801 +0.00(+0.31%)
Nov 03, 2022 0.0675 0.0710 0.0627 0.0650 1,018,103 -0.01(-7.14%)
Nov 02, 2022 0.0700 0.0730 0.0636 0.0700 682,115 +0.00(+2.94%)
Nov 01, 2022 0.0960 0.0960 0.0641 0.0680 363,287 -0.00(-2.86%)
Oct 31, 2022 0.1099 0.1099 0.0680 0.0700 1,016,507 +0.00(+4.63%)
Oct 28, 2022 0.0659 0.0778 0.0627 0.0669 614,450 +0.00(+1.67%)
Oct 27, 2022 0.0710 0.0710 0.0600 0.0658 934,202 -0.01(-7.32%)
Oct 26, 2022 0.0680 0.0750 0.0641 0.0710 2,006,852 +0.00(+1.43%)
Oct 25, 2022 0.0721 0.0800 0.0688 0.0700 622,909 -0.00(-6.42%)
Oct 24, 2022 0.0870 0.0870 0.0680 0.0748 1,291,928 +0.00(+4.91%)
Oct 21, 2022 0.0660 0.0713 0.0500 0.0713 683,802 +0.00(+3.03%)
Oct 20, 2022 0.0657 0.0789 0.0650 0.0692 810,061 -0.00(-3.22%)
Oct 19, 2022 0.0698 0.0725 0.0635 0.0715 668,408 +0.00(+3.62%)
Oct 18, 2022 0.0780 0.0800 0.0660 0.0690 1,526,231 -0.01(-11.54%)
Oct 17, 2022 0.0681 0.0802 0.0611 0.0780 1,889,870 +0.01(+11.75%)
Oct 14, 2022 0.0850 0.0850 0.0660 0.0698 1,915,283 -0.01(-12.20%)
Oct 13, 2022 0.0770 0.0863 0.0665 0.0795 1,474,865 +0.00(+3.38%)
Oct 12, 2022 0.0940 0.0967 0.0750 0.0769 1,554,021 -0.02(-18.19%)
Oct 11, 2022 0.1100 0.1100 0.0841 0.0940 594,888 +0.00(+5.15%)
Oct 10, 2022 0.1100 0.1100 0.0833 0.0894 649,215 -0.01(-8.87%)
Oct 07, 2022 0.1200 0.1200 0.0950 0.0981 967,092 -0.01(-10.74%)
Oct 06, 2022 0.1100 0.1100 0.0950 0.1099 858,962 +0.01(+10.01%)
Oct 05, 2022 0.0905 0.1080 0.0891 0.0999 1,176,316 +0.01(+10.39%)
Oct 04, 2022 0.0766 0.1000 0.0766 0.0905 801,335 +0.00(+1.34%)
Oct 03, 2022 0.0900 0.0998 0.0760 0.0893 1,682,656 -0.00(-1.87%)
Sep 30, 2022 0.0910 0.0949 0.0824 0.0910 568,101 -0.00(-2.05%)
Sep 29, 2022 0.0899 0.1000 0.0824 0.0929 644,879 +0.00(+2.20%)
Sep 28, 2022 0.0750 0.0987 0.0750 0.0909 1,540,798 +0.01(+16.24%)
Sep 27, 2022 0.0807 0.0934 0.0600 0.0782 2,025,939 -0.00(-3.10%)
Sep 26, 2022 0.1023 0.1023 0.0712 0.0807 1,910,639 -0.02(-21.11%)
Sep 23, 2022 0.1210 0.1210 0.0740 0.1023 3,643,928 +0.00(+0.29%)
Sep 22, 2022 0.1700 0.1700 0.1017 0.1020 3,496,011 -0.04(-29.12%)
Sep 21, 2022 0.1272 0.1549 0.1080 0.1439 2,872,490 +0.01(+10.78%)
Sep 20, 2022 0.1240 0.1469 0.1000 0.1299 523,536 -0.01(-7.21%)
Sep 19, 2022 0.1395 0.1500 0.1210 0.1400 2,050,432 +0.00(+0.72%)
Sep 16, 2022 0.1279 0.1430 0.1131 0.1390 1,162,359 +0.01(+8.68%)
Sep 15, 2022 0.1000 0.1300 0.1000 0.1279 752,183 +0.01(+6.58%)
Sep 14, 2022 0.1180 0.1300 0.1150 0.1200 945,305 -0.01(-7.69%)
Sep 13, 2022 0.1210 0.1480 0.1180 0.1300 3,279,416 +0.00(+0.78%)
Sep 12, 2022 0.1530 0.1530 0.1150 0.1290 2,576,281 -0.01(-7.73%)
Sep 09, 2022 0.1400 0.1530 0.1100 0.1398 5,464,123 -0.02(-9.81%)
Sep 08, 2022 0.1600 0.1900 0.1400 0.1550 2,074,986 +0.01(+3.33%)
Sep 07, 2022 0.1800 0.1975 0.1350 0.1500 3,704,578 -0.02(-12.79%)
Sep 06, 2022 0.1441 0.1980 0.1425 0.1720 7,455,457 +0.05(+40.98%)
Sep 02, 2022 0.1220 0.1220 0.1052 0.1220 865,273 +0.01(+10.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.