Nevada Organic Phosphate Inc. (NOP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 02:34PM EDT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 27, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	138,000
May 24, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	152,000
May 23, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	156,000
May 22, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	103,000
May 21, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	170,000
May 17, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	192,040
May 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	74,200
May 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	85,000
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	235,001
May 10, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	51,000
May 09, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	282,700
May 08, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	38,000
May 07, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	96,529
May 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	63,000
May 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
May 02, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	51,100
May 01, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	315,000
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	41,000
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	41,500
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	100,950
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
Apr 11, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	418,125
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	201,000
Apr 09, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	21,000
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	135,329
Apr 05, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	255,016
Apr 04, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	100,000
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,200
Apr 01, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	141,000
Mar 28, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	103,000
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Mar 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	52,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	54,950
Mar 20, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	80,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Mar 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	149,000
Mar 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	96,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	12,000
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,500
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Mar 05, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	2,000
Mar 04, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	11,010
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2024	0.0350	0.0350	0.0250	0.0350	0.0350	129,057
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	71,000
Feb 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	75,000
Feb 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	232,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Feb 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	62,000
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,000
Feb 07, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	27,190
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	86,401
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,125
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	60,000
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 22, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	31,500
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	53,200
Jan 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	162,012
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	110,000
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,008
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 09, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	31,000
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7321-0.0016(-0.21%)

CRUDE OIL80.54+0.71(+0.89%)

Bitcoin CAD92,459.17-564.53(-0.61%)

Nevada Organic Phosphate Inc. (NOP.CN)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7321
-0.0016(-0.21%)

CRUDE OIL
80.54
+0.71(+0.89%)

Bitcoin CAD
92,459.17
-564.53(-0.61%)