Canada markets closed

Namaste Technologies Inc. (N.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2650+0.0100 (+3.92%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20210.25000.27000.24000.26500.26503,735,014
Jan. 25, 20210.26000.26500.25000.25500.25501,766,795
Jan. 22, 20210.27000.27000.26500.26500.2650974,985
Jan. 21, 20210.28000.28500.25000.27500.27503,438,447
Jan. 20, 20210.30500.30500.28000.28500.28503,140,213
Jan. 19, 20210.31500.31500.30000.31000.31003,403,624
Jan. 18, 20210.33000.33000.30000.31000.31002,691,357
Jan. 15, 20210.33500.34000.29500.33000.330011,524,730
Jan. 14, 20210.35000.41500.33000.41500.41507,414,706
Jan. 13, 20210.31000.32000.29000.32000.32005,843,698
Jan. 12, 20210.24000.29000.24000.28000.28002,836,403
Jan. 11, 20210.24000.24500.23500.24000.24001,067,072
Jan. 08, 20210.23500.25000.23500.24000.24001,626,069
Jan. 07, 20210.22500.25000.22500.24000.24003,038,804
Jan. 06, 20210.20500.22500.20000.22000.22002,145,561
Jan. 05, 20210.20000.20500.20000.20000.2000710,720
Jan. 04, 20210.20000.21500.20000.20500.2050865,409
Dec. 31, 20200.20000.20000.19000.20000.2000591,724
Dec. 30, 20200.19500.20000.19500.20000.2000572,777
Dec. 29, 20200.20000.20500.19000.19500.19501,331,095
Dec. 24, 20200.20500.20500.19500.20000.2000940,624
Dec. 23, 20200.21000.21000.20000.20500.2050314,372
Dec. 22, 20200.20500.21000.20000.21000.2100348,682
Dec. 21, 20200.20000.21000.20000.21000.2100462,941
Dec. 18, 20200.20500.21000.20000.21000.2100866,895
Dec. 17, 20200.20500.21500.20500.21000.2100435,430
Dec. 16, 20200.21500.21500.20000.20500.2050902,485
Dec. 15, 20200.21000.21500.21000.21000.2100704,547
Dec. 14, 20200.22000.22000.21000.21500.21501,456,965
Dec. 11, 20200.22000.23000.21500.22000.2200620,432
Dec. 10, 20200.22000.22500.21500.22500.22501,272,428
Dec. 09, 20200.23000.23000.22000.22000.22001,162,187
Dec. 08, 20200.23000.23500.22000.23000.23001,627,762
Dec. 07, 20200.23500.23500.23000.23000.2300559,521
Dec. 04, 20200.23000.24000.23000.23000.2300699,654
Dec. 03, 20200.23500.24500.22500.23000.23001,764,800
Dec. 02, 20200.23000.23500.22500.23000.2300387,384
Dec. 01, 20200.23000.23500.22500.23000.2300496,881
Nov. 30, 20200.23500.24000.22500.23500.2350923,447
Nov. 27, 20200.22500.23500.22000.23500.23501,185,804
Nov. 26, 20200.22000.22500.22000.22500.2250555,971
Nov. 25, 20200.22500.22500.22000.22500.2250534,696
Nov. 24, 20200.22500.23000.22000.22500.2250582,921
Nov. 23, 20200.22000.22500.21500.22500.22501,519,041
Nov. 20, 20200.23000.23000.22500.23000.2300128,318
Nov. 19, 20200.22500.23000.22500.23000.2300315,418
Nov. 18, 20200.23500.23500.22500.23000.2300391,369
Nov. 17, 20200.22500.23500.22000.23000.2300659,725
Nov. 16, 20200.23000.23500.22000.22000.2200880,490
Nov. 13, 20200.24000.24500.22000.23000.23002,274,820
Nov. 12, 20200.23500.24500.23500.24500.2450346,184
Nov. 11, 20200.23500.24000.23000.23500.2350181,036
Nov. 10, 20200.23000.24000.23000.23000.2300473,317
Nov. 09, 20200.27000.27000.24000.24000.24001,253,917
Nov. 06, 20200.24000.26000.24000.24500.24502,368,976
Nov. 05, 20200.23000.24500.22500.23000.2300710,214
Nov. 04, 20200.23000.24000.22000.22500.2250990,857
Nov. 03, 20200.23500.24000.23000.24000.2400970,212
Nov. 02, 20200.25500.25500.23500.23500.23502,032,343
Oct. 30, 20200.25000.26000.24000.25500.2550859,833
Oct. 29, 20200.26500.27500.26500.27500.275098,207
Oct. 28, 20200.26500.27500.26000.26500.2650219,726
Oct. 27, 20200.27000.27500.25500.27000.2700217,414
Oct. 26, 20200.28500.29000.26000.26500.2650400,945
Oct. 23, 20200.27500.28500.27500.28500.2850131,569
Oct. 22, 20200.29500.29500.27000.27000.2700368,770
Oct. 21, 20200.30000.31000.28500.28500.2850487,759
Oct. 20, 20200.25000.32000.25000.31500.31502,673,228
Oct. 19, 20200.24500.25000.24500.25000.2500104,947
Oct. 16, 20200.25500.25500.24500.24500.2450116,292
Oct. 15, 20200.24500.25500.24500.25500.2550161,319
Oct. 14, 20200.26000.26000.24500.25000.2500158,802
Oct. 13, 20200.25500.26000.25500.25500.2550177,964
Oct. 09, 20200.26000.26000.24500.25000.2500269,672
Oct. 08, 20200.25500.26000.25000.25500.2550271,218
Oct. 07, 20200.25000.26000.25000.26000.2600249,683
Oct. 06, 20200.26500.26500.25000.25000.2500198,714
Oct. 05, 20200.24500.25000.24000.24000.2400243,395
Oct. 02, 20200.25000.25500.25000.25000.250092,491
Oct. 01, 20200.24500.26500.24500.26000.2600596,365
Sep. 30, 20200.24000.25000.24000.24000.2400239,858
Sep. 29, 20200.24500.25500.24500.24500.2450180,509
Sep. 28, 20200.23500.26000.23000.25000.2500412,509
Sep. 25, 20200.26000.26000.25000.25000.2500119,267
Sep. 24, 20200.25500.26000.25000.25500.2550254,986
Sep. 23, 20200.25500.26000.24500.25500.2550486,994
Sep. 22, 20200.25000.27000.25000.25500.2550900,405
Sep. 21, 20200.24500.24500.24000.24000.2400188,576
Sep. 18, 2020------
Sep. 17, 20200.25000.25000.24000.24000.2400167,329
Sep. 16, 20200.25000.25000.24000.25000.2500334,983
Sep. 15, 20200.25000.25000.24000.24000.2400233,273
Sep. 14, 20200.24500.25000.24000.24500.2450174,118
Sep. 11, 20200.25500.26000.25000.25000.2500175,374
Sep. 10, 20200.26500.27000.25500.25500.2550125,924
Sep. 09, 20200.24500.27000.24500.26000.2600275,105
Sep. 08, 20200.26500.26500.24500.24500.2450485,758
Sep. 04, 20200.26000.26000.25500.26000.2600240,181
Sep. 03, 20200.27000.28000.26500.26500.2650161,713
Sep. 02, 20200.28000.28000.27000.27500.2750172,045
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...