N.V - Namaste Technologies Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.54000.55000.51000.53000.5300868,300
Sep 19, 20190.52000.54000.51000.54000.54001,344,600
Sep 18, 20190.54000.55000.53000.53000.5300500,100
Sep 17, 20190.54000.54000.52000.54000.5400983,900
Sep 16, 20190.53000.58000.53000.55000.55002,514,200
Sep 13, 20190.49000.51000.48000.49000.4900751,800
Sep 12, 20190.50000.51000.48000.50000.50001,027,300
Sep 11, 20190.51000.54000.49500.51000.51003,420,700
Sep 10, 20190.60000.60000.48500.50000.50006,539,400
Sep 09, 20190.66000.66000.61000.62000.62002,589,300
Sep 06, 20190.68000.68000.62000.68000.68004,825,900
Sep 05, 20190.61000.71000.59000.67000.67007,557,600
Sep 04, 20190.58000.60000.53000.60000.60004,368,300
Sep 03, 20190.46000.53000.46000.53000.53003,074,300
Aug 30, 20190.45500.45500.44000.44500.4450951,900
Aug 29, 20190.44000.46000.44000.45000.4500733,500
Aug 28, 20190.43000.44000.41000.43000.4300443,900
Aug 27, 20190.46500.46500.43000.44000.4400931,000
Aug 26, 20190.40500.53000.40000.45000.45003,792,000
Aug 23, 20190.39500.40000.38000.40000.4000652,400
Aug 22, 20190.41500.42000.39000.40000.4000683,700
Aug 21, 20190.40500.41500.40500.41500.4150119,300
Aug 20, 20190.40500.41500.40000.40500.4050297,200
Aug 19, 20190.41000.42000.40000.41500.4150548,600
Aug 16, 20190.40500.43000.40500.42000.4200788,200
Aug 15, 20190.40000.41000.39000.41000.41002,123,500
Aug 14, 20190.43000.43500.39500.41000.41002,201,800
Aug 13, 20190.45000.46500.43500.43500.43502,062,200
Aug 12, 20190.47500.48000.44000.46000.46001,403,700
Aug 09, 20190.47800.48500.47000.47500.4750815,700
Aug 08, 20190.47500.48000.47000.48000.4800454,100
Aug 07, 20190.49000.50000.47000.47000.4700781,000
Aug 06, 20190.50000.51000.49000.49500.4950792,700
Aug 02, 20190.49500.51000.49000.49500.4950900,200
Aug 01, 20190.49500.50000.49000.49000.4900747,600
Jul 31, 20190.51000.51000.49000.50000.5000593,900
Jul 30, 20190.51000.52000.49000.50000.5000946,900
Jul 29, 20190.51000.52000.50000.50000.5000576,200
Jul 26, 20190.52000.52000.50000.52000.5200932,900
Jul 25, 20190.51000.54000.50000.51000.51001,817,600
Jul 24, 20190.51000.52000.49500.50000.50001,088,100
Jul 23, 20190.52000.52000.51000.51000.5100414,000
Jul 22, 20190.52000.53000.51000.51000.5100570,200
Jul 19, 20190.53000.54000.52000.53000.53001,369,400
Jul 18, 20190.55000.56000.52000.54000.54001,104,200
Jul 17, 20190.53000.60000.53000.54000.54003,147,600
Jul 16, 20190.51000.52000.51000.52000.5200445,200
Jul 15, 20190.52000.53000.51000.51000.5100950,900
Jul 12, 20190.52000.53000.50000.52000.52001,534,300
Jul 11, 20190.52000.54000.51000.51000.51001,387,300
Jul 10, 20190.52000.54000.51000.51000.51001,452,600
Jul 09, 20190.53000.54000.51000.53000.53002,431,400
Jul 08, 20190.56000.57000.53000.54000.54001,558,900
Jul 05, 20190.60000.60000.60000.60000.6000-
Jul 04, 20190.58000.58000.52000.57000.57002,827,600
Jul 03, 20190.60000.60000.58000.58000.5800800,700
Jul 02, 20190.62000.62000.59000.59000.5900693,500
Jun 28, 20190.60000.62000.60000.60000.6000536,200
Jun 27, 20190.61000.62000.58000.60000.60001,316,100
Jun 26, 20190.63000.63000.59000.62000.62001,118,800
Jun 25, 20190.62000.66000.60000.63000.63001,494,200
Jun 24, 20190.63000.63000.61000.61000.61001,000,900
Jun 21, 20190.62000.63000.59000.60000.60001,209,600
Jun 20, 20190.65000.65000.62000.63000.63001,089,600
Jun 19, 20190.62000.66000.62000.64000.64001,021,800
Jun 18, 20190.64000.65000.62000.62000.6200931,500
Jun 17, 20190.66000.66000.62000.63000.63001,101,600
Jun 14, 20190.69000.69000.65000.66000.66001,636,200
Jun 13, 20190.67000.71000.66000.67000.67001,608,300
Jun 12, 20190.69000.71000.65000.66000.66001,593,300
Jun 11, 20190.74000.74000.69000.69000.69001,912,600
Jun 10, 20190.78000.78000.73000.73000.73001,129,400
Jun 07, 20190.77000.79000.75000.77000.7700792,200
Jun 06, 20190.78000.78000.74000.75000.7500944,000
Jun 05, 20190.79000.81000.77000.77000.77001,205,700
Jun 04, 20190.73000.81000.73000.81000.81002,789,800
Jun 03, 20190.72000.81000.71000.72000.72003,996,700
May 31, 20190.90000.91000.85000.88000.88001,769,300
May 30, 20190.90000.95000.90000.92000.92003,588,500
May 29, 20190.90000.90000.85000.90000.90001,857,800
May 28, 20190.85000.90000.85000.87000.87003,212,300
May 27, 20190.84000.87000.83000.84000.8400957,100
May 24, 20190.81000.86000.80000.84000.84001,907,600
May 23, 20190.84000.84000.77000.80000.80002,676,200
May 22, 20190.75000.89000.75000.87000.87006,496,800
May 21, 20190.72000.74000.72000.74000.7400832,500
May 17, 20190.72000.73000.71000.72000.7200676,100
May 16, 20190.71000.74000.70000.71000.71001,073,300
May 15, 20190.73000.73000.71000.72000.7200689,100
May 14, 20190.71000.74000.71000.72000.7200948,900
May 13, 20190.72000.73000.70000.70000.70001,020,100
May 10, 20190.73000.74000.72000.73000.7300514,300
May 09, 20190.74000.75000.72000.72000.7200884,400
May 08, 20190.73000.76000.72000.74000.7400650,800
May 07, 20190.74000.75000.72000.72000.7200780,900
May 06, 20190.73000.76000.72000.74000.7400992,800
May 03, 20190.73000.80000.73000.76000.76002,151,000
May 02, 20190.78000.79000.74000.76000.76002,344,000
May 01, 20190.70000.84000.66000.76000.76008,951,700
Apr 30, 20190.72000.72000.66000.70000.70005,724,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...