Canada markets closed

Namaste Technologies Inc. (N.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1900-0.0050 (-2.56%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 20210.19500.20000.19000.19000.1900261,000
Jul. 22, 20210.20500.20500.19000.19500.195097,000
Jul. 21, 20210.19000.20500.19000.20500.2050139,600
Jul. 20, 20210.19500.19500.18500.19500.1950339,000
Jul. 19, 20210.19500.19500.18500.19000.1900181,600
Jul. 16, 20210.20000.20000.19000.19000.1900125,000
Jul. 15, 20210.20000.20000.19000.19500.1950288,000
Jul. 14, 20210.20000.20000.19500.19500.1950150,200
Jul. 13, 20210.19500.20000.19500.20000.2000112,600
Jul. 12, 20210.19500.20000.19500.19500.1950153,400
Jul. 09, 20210.20000.20000.19000.19500.1950646,900
Jul. 08, 20210.20000.20500.19500.19500.1950713,500
Jul. 07, 20210.20500.21000.20000.20000.2000113,900
Jul. 06, 20210.21000.21000.20000.20500.2050442,400
Jul. 05, 20210.20500.21000.20500.21000.210018,100
Jul. 02, 20210.21500.21500.20500.21000.2100236,000
Jun. 30, 20210.22000.22000.20500.20500.2050237,400
Jun. 29, 20210.21000.21500.21000.21500.2150114,100
Jun. 28, 20210.21500.21500.21000.21000.210089,700
Jun. 25, 20210.21000.21500.21000.21500.215086,100
Jun. 24, 20210.21000.22000.21000.21500.2150326,000
Jun. 23, 20210.20500.21500.20500.21500.2150508,200
Jun. 22, 20210.20500.21000.20000.20500.2050256,100
Jun. 21, 20210.20500.21000.20000.20500.2050241,400
Jun. 18, 20210.20500.21500.20500.21000.2100235,000
Jun. 17, 20210.21000.23000.20500.20500.20501,250,700
Jun. 16, 20210.20500.21000.20500.20500.2050162,200
Jun. 15, 20210.20500.20500.20000.20500.2050317,300
Jun. 14, 20210.20500.21000.20000.20000.2000321,300
Jun. 11, 20210.20000.21000.20000.21000.2100323,100
Jun. 10, 20210.21000.21000.20000.20000.2000463,900
Jun. 09, 20210.20000.21000.20000.20500.2050334,300
Jun. 08, 20210.21000.21000.20000.20500.2050383,100
Jun. 07, 20210.20500.21000.20000.20500.2050161,400
Jun. 04, 20210.21000.21000.20000.20500.2050538,900
Jun. 03, 20210.20000.21000.20000.21000.2100295,600
Jun. 02, 20210.20500.21000.20000.20500.2050681,800
Jun. 01, 20210.21500.21500.20500.21000.2100697,200
May 31, 20210.22000.22000.21500.22000.2200438,900
May 28, 20210.22000.22000.21000.21000.21001,819,900
May 27, 20210.21500.21500.20500.21500.2150755,200
May 26, 20210.21000.21500.20500.21500.21501,334,900
May 25, 20210.21500.21500.20500.21000.2100963,100
May 21, 20210.21000.21000.20500.20800.2080317,200
May 20, 20210.21500.21500.20500.21000.2100943,200
May 19, 20210.21000.21500.21000.21000.2100229,300
May 18, 20210.21500.22000.21000.21500.21501,249,100
May 17, 20210.22500.23500.21000.21000.21002,074,100
May 14, 20210.22500.23000.19500.22000.22002,090,000
May 13, 20210.22500.23500.22500.23000.2300381,500
May 12, 20210.23000.23000.22000.22000.2200588,900
May 11, 20210.23000.23500.23000.23500.2350377,100
May 10, 20210.24000.24000.23500.23500.2350463,300
May 07, 20210.25000.25500.24500.24500.2450731,600
May 06, 20210.25500.25500.24500.25000.2500349,700
May 05, 20210.25000.26500.24000.25000.25001,579,300
May 04, 20210.24500.25000.24500.24500.2450190,900
May 03, 20210.25500.25500.24000.25000.2500414,500
Apr. 30, 20210.26000.26000.25000.25500.2550533,700
Apr. 29, 20210.27000.27000.25000.26000.2600612,400
Apr. 28, 20210.24500.28000.24500.26500.26501,809,400
Apr. 27, 20210.25000.25500.24500.25000.2500407,700
Apr. 26, 20210.25500.25500.24500.25000.2500602,900
Apr. 23, 20210.25000.25500.25000.25000.2500190,400
Apr. 22, 20210.25500.26000.25000.25000.2500180,100
Apr. 21, 20210.25500.25500.25000.25500.2550170,600
Apr. 20, 20210.25500.25500.24000.25500.2550892,700
Apr. 19, 20210.25000.26000.24500.25500.2550681,100
Apr. 16, 20210.25000.26000.25000.25500.2550334,300
Apr. 15, 20210.25500.25500.24500.25000.2500516,400
Apr. 14, 20210.26000.26500.25000.25500.2550977,500
Apr. 13, 20210.26500.27000.26000.26000.2600178,600
Apr. 12, 20210.28000.28000.26000.27000.2700892,500
Apr. 09, 20210.27500.28000.27000.27500.2750236,600
Apr. 08, 20210.28500.28500.27000.27500.2750466,500
Apr. 07, 20210.29000.29000.27000.27500.2750635,700
Apr. 06, 20210.28500.29000.28000.28500.2850278,700
Apr. 05, 20210.29000.29000.28000.28000.2800267,800
Apr. 01, 20210.29000.29500.28500.28500.2850521,000
Mar. 31, 20210.30000.31000.29000.29500.2950669,900
Mar. 30, 20210.31000.31000.29000.30000.3000408,000
Mar. 29, 20210.28000.31000.28000.31000.3100560,400
Mar. 26, 20210.29000.29000.28500.28500.2850316,700
Mar. 25, 20210.28500.29000.28000.28500.2850276,200
Mar. 24, 20210.30500.30500.28500.29000.2900918,600
Mar. 23, 20210.31000.31000.30000.30000.3000333,300
Mar. 22, 20210.31000.31500.30500.31000.3100316,300
Mar. 19, 20210.32000.32000.30500.32000.3200821,800
Mar. 18, 20210.33500.33500.30500.32500.32501,795,600
Mar. 17, 20210.31500.32000.31000.32000.3200311,300
Mar. 16, 20210.32500.32500.31000.32000.3200859,900
Mar. 15, 20210.31000.32000.31000.31500.3150753,400
Mar. 12, 20210.32000.32000.31000.31500.3150378,700
Mar. 11, 20210.30500.33000.30000.32500.32501,351,800
Mar. 10, 20210.32000.33000.30000.31000.3100928,200
Mar. 09, 20210.30500.32000.30000.32000.3200808,600
Mar. 08, 20210.28500.31000.28500.30500.3050263,300
Mar. 05, 20210.28500.31500.27500.31000.31001,548,800
Mar. 04, 20210.32000.32500.28500.30000.30001,807,400
Mar. 03, 20210.33500.34500.32500.32500.3250723,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...