Replenish Nutrients Holding Corp. (ERTH.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:42PM EDT
Time Period:
Aug 31, 2023 - Aug 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 30, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 259,524 |
| Aug 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 541,318 |
| Aug 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
| Aug 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,100 |
| Aug 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug 23, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 455,130 |
| Aug 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 26,001 |
| Aug 21, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 160,000 |
| Aug 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,004 |
| Aug 19, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 211,500 |
| Aug 16, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 135,000 |
| Aug 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,312 |
| Aug 14, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 174,000 |
| Aug 13, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 99,000 |
| Aug 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 101,000 |
| Aug 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300,000 |
| Aug 08, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 51,500 |
| Aug 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 06, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 367,000 |
| Aug 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
| Aug 01, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 98,500 |
| Jul 31, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 354,000 |
| Jul 30, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 99,400 |
| Jul 29, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 6,550 |
| Jul 26, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 369,420 |
| Jul 25, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 139,000 |
| Jul 24, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 603,900 |
| Jul 23, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 122,000 |
| Jul 22, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| Jul 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 25,515 |
| Jul 18, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 126,295 |
| Jul 17, 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 244,578 |
| Jul 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
| Jul 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 44,500 |
| Jul 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
| Jul 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,501 |
| Jul 09, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 33,000 |
| Jul 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,770 |
| Jul 05, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 27,500 |
| Jul 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| Jul 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Jul 02, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 39,000 |
| Jun 28, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 95,000 |
| Jun 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,005 |
| Jun 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,122 |
| Jun 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,566 |
| Jun 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,500 |
| Jun 21, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 74,001 |
| Jun 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 43,000 |
| Jun 17, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 176,000 |
| Jun 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,550 |
| Jun 13, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 154,500 |
| Jun 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 76,500 |
| Jun 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 10, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 92,000 |
| Jun 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 06, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 136,100 |
| Jun 05, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 109,592 |
| Jun 04, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 439,200 |
| Jun 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 48,200 |
| May 31, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 131,002 |
| May 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 156,990 |
| May 29, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 184,250 |
| May 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 114,001 |
| May 27, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 78,280 |
| May 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
| May 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,402 |
| May 22, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 563,826 |
| May 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,040 |
| May 17, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 38,980 |
| May 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| May 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
| May 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,717 |
| May 13, 2024 | 0.0700 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 437,000 |
| May 10, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 84,000 |
| May 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 16,300 |
| May 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| May 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
| May 06, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 135,166 |
| May 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
| May 02, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 4,462 |
| May 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Apr 30, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 156,760 |
| Apr 29, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 77,580 |
| Apr 26, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 250,886 |
| Apr 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 30,000 |
| Apr 24, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 14,400 |
| Apr 23, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 23,000 |
| Apr 22, 2024 | 0.0650 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 131,037 |
| Apr 19, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 59,605 |
| Apr 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Apr 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 24,800 |
| Apr 16, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 16,850 |
| Apr 15, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
| Apr 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
| Apr 11, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 143,537 |
| Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,642 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.