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 )

0.0134 -0.0003 (-2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2023 0.0600 0.0600 0.0376 0.0473 1,397,752 -0.00(-5.21%)
May 30, 2023 0.0590 0.0590 0.0478 0.0499 1,860,527 -0.01(-12.46%)
May 26, 2023 0.0600 0.0600 0.0488 0.0570 1,456,225 +0.00(+0.00%)
May 25, 2023 0.0600 0.0600 0.0452 0.0570 801,682 -0.00(-4.84%)
May 24, 2023 0.0600 0.0650 0.0450 0.0599 1,728,889 +0.00(+1.53%)
May 23, 2023 0.0585 0.0600 0.0490 0.0590 475,051 +0.00(+1.72%)
May 22, 2023 0.0600 0.0600 0.0500 0.0580 830,300 +0.00(+1.75%)
May 19, 2023 0.0447 0.0600 0.0447 0.0570 483,161 +0.01(+14.00%)
May 18, 2023 0.0650 0.0650 0.0360 0.0500 1,144,274 +0.01(+31.58%)
May 17, 2023 0.0325 0.0399 0.0325 0.0380 282,974 -0.00(-5.00%)
May 16, 2023 0.0400 0.0400 0.0304 0.0400 856,282 +0.00(+0.00%)
May 15, 2023 0.0450 0.0450 0.0351 0.0400 1,039,300 -0.00(-11.11%)
May 12, 2023 0.0480 0.0489 0.0405 0.0450 1,078,151 -0.00(-7.98%)
May 11, 2023 0.0527 0.0527 0.0453 0.0489 198,829 -0.00(-5.78%)
May 10, 2023 0.0500 0.0555 0.0460 0.0519 1,506,233 +0.00(+3.80%)
May 09, 2023 0.0600 0.0600 0.0460 0.0500 498,916 +0.00(+0.00%)
May 08, 2023 0.0480 0.0520 0.0458 0.0500 902,628 -0.00(-6.89%)
May 05, 2023 0.0481 0.0537 0.0450 0.0537 1,431,262 +0.00(+3.47%)
May 04, 2023 0.0555 0.0555 0.0490 0.0519 608,395 -0.00(-6.49%)
May 03, 2023 0.0510 0.0555 0.0510 0.0555 329,523 -0.00(-0.89%)
May 02, 2023 0.0567 0.0567 0.0480 0.0560 952,056 +0.00(+0.00%)
May 01, 2023 0.0548 0.0587 0.0522 0.0560 398,526 -0.00(-1.23%)
Apr 28, 2023 0.0570 0.0610 0.0520 0.0567 130,610 -0.00(-0.53%)
Apr 27, 2023 0.0610 0.0610 0.0515 0.0570 556,881 +0.00(+1.79%)
Apr 26, 2023 0.0578 0.0598 0.0550 0.0560 316,865 -0.00(-3.45%)
Apr 25, 2023 0.0600 0.0600 0.0530 0.0580 1,018,382 -0.00(-3.33%)
Apr 24, 2023 0.0600 0.0625 0.0550 0.0600 698,832 +0.00(+0.00%)
Apr 21, 2023 0.0627 0.0627 0.0565 0.0600 629,428 +0.00(+3.45%)
Apr 20, 2023 0.0600 0.0626 0.0550 0.0580 168,682 -0.00(-3.33%)
Apr 19, 2023 0.0525 0.0635 0.0525 0.0600 322,702 +0.00(+5.26%)
Apr 18, 2023 0.0570 0.0570 0.0530 0.0570 358,956 +0.00(+0.00%)
Apr 17, 2023 0.0629 0.0629 0.0552 0.0570 483,974 -0.01(-9.24%)
Apr 14, 2023 0.0550 0.0630 0.0542 0.0628 542,721 +0.01(+10.18%)
Apr 13, 2023 0.0579 0.0660 0.0542 0.0570 772,555 -0.00(-1.72%)
Apr 12, 2023 0.0550 0.0600 0.0531 0.0580 411,457 -0.00(-3.33%)
Apr 11, 2023 0.0550 0.0600 0.0520 0.0600 500,895 +0.00(+0.00%)
Apr 10, 2023 0.0648 0.0648 0.0560 0.0600 117,304 -0.00(-2.44%)
Apr 06, 2023 0.0648 0.0679 0.0552 0.0615 214,030 -0.00(-5.38%)
Apr 05, 2023 0.0625 0.0689 0.0600 0.0650 826,708 -0.00(-4.27%)
Apr 04, 2023 0.0624 0.0697 0.0624 0.0679 505,266 +0.00(+6.09%)
Apr 03, 2023 0.0649 0.0795 0.0550 0.0640 1,246,323 +0.00(+0.79%)
Mar 31, 2023 0.0550 0.0682 0.0520 0.0635 957,198 +0.00(+5.83%)
Mar 30, 2023 0.0559 0.0600 0.0500 0.0600 404,312 +0.00(+7.14%)
Mar 29, 2023 0.0503 0.0564 0.0490 0.0560 317,038 +0.00(+2.19%)
Mar 28, 2023 0.0550 0.0550 0.0500 0.0548 109,581 -0.00(-0.36%)
Mar 27, 2023 0.0560 0.0562 0.0502 0.0550 286,255 -0.00(-1.96%)
Mar 24, 2023 0.0501 0.0566 0.0490 0.0561 369,130 +0.00(+2.19%)
Mar 23, 2023 0.0599 0.0599 0.0501 0.0549 213,255 -0.01(-8.35%)
Mar 22, 2023 0.0520 0.0600 0.0500 0.0599 625,504 +0.01(+11.96%)
Mar 21, 2023 0.0620 0.0640 0.0500 0.0535 2,231,506 -0.01(-13.57%)
Mar 20, 2023 0.0590 0.0647 0.0580 0.0619 397,575 -0.00(-3.28%)
Mar 17, 2023 0.0620 0.0670 0.0590 0.0640 350,799 +0.00(+0.47%)
Mar 16, 2023 0.0650 0.0690 0.0600 0.0637 601,617 -0.00(-5.49%)
Mar 15, 2023 0.0629 0.0700 0.0614 0.0674 175,055 +0.01(+8.71%)
Mar 14, 2023 0.0620 0.0660 0.0596 0.0620 1,088,374 +0.00(+0.00%)
Mar 13, 2023 0.0620 0.0645 0.0580 0.0620 381,716 -0.00(-3.13%)
Mar 10, 2023 0.0682 0.0697 0.0586 0.0640 860,143 -0.00(-1.54%)
Mar 09, 2023 0.0631 0.0700 0.0590 0.0650 1,403,388 -0.01(-8.45%)
Mar 08, 2023 0.0620 0.0720 0.0601 0.0710 423,484 +0.01(+12.70%)
Mar 07, 2023 0.0669 0.0719 0.0600 0.0630 1,289,379 -0.01(-7.89%)
Mar 06, 2023 0.0725 0.0800 0.0601 0.0684 1,388,086 -0.00(-5.66%)
Mar 03, 2023 0.0690 0.0750 0.0630 0.0725 885,966 +0.01(+13.28%)
Mar 02, 2023 0.0610 0.0690 0.0600 0.0640 927,705 +0.00(+4.92%)
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.