N.V - Namaste Technologies Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 20190.32500.32500.31000.31500.3150587,000
Dec. 10, 20190.32500.33500.32500.32500.3250187,500
Dec. 09, 20190.33000.33500.32500.33500.3350332,700
Dec. 06, 20190.31500.32500.31500.32500.3250216,800
Dec. 05, 20190.32000.32500.31500.31500.3150254,600
Dec. 04, 20190.34000.34000.32000.32000.3200517,300
Dec. 03, 20190.34000.34500.33000.33500.3350380,700
Dec. 02, 20190.34500.34500.33000.33500.3350496,100
Nov. 29, 20190.34000.34500.33500.34000.3400356,800
Nov. 28, 20190.36000.36000.34000.34500.3450476,700
Nov. 27, 20190.35000.35000.34000.35000.3500440,100
Nov. 26, 20190.34500.35000.34000.34000.3400423,200
Nov. 25, 20190.36000.36500.34000.35000.3500733,100
Nov. 22, 20190.38000.38000.35500.35500.3550511,800
Nov. 21, 20190.35500.38500.35500.37500.37501,536,100
Nov. 20, 20190.34000.36000.34000.35000.3500694,600
Nov. 19, 20190.32500.35000.32500.35000.35001,211,200
Nov. 18, 20190.36000.37000.34500.35500.35501,468,000
Nov. 15, 20190.36500.38000.36000.36500.3650589,200
Nov. 14, 20190.38000.39000.36500.38000.3800674,700
Nov. 13, 20190.40000.40500.38000.38000.3800752,400
Nov. 12, 20190.38000.42500.38000.40000.40003,122,300
Nov. 11, 20190.37500.37500.36500.37500.3750472,400
Nov. 08, 20190.37000.37500.36500.37500.3750639,000
Nov. 07, 20190.37000.37500.37000.37500.3750650,500
Nov. 06, 20190.37000.38000.37000.37000.3700297,000
Nov. 05, 20190.38000.38000.37000.37500.3750491,600
Nov. 04, 20190.37000.38000.37000.38000.3800453,700
Nov. 01, 20190.39000.39000.37000.37500.3750639,800
Oct. 31, 20190.38000.38500.37000.38000.3800591,400
Oct. 30, 20190.37500.39000.37000.38000.38002,003,400
Oct. 29, 20190.39500.40000.39000.39000.3900404,400
Oct. 28, 20190.40500.40500.39000.39500.3950695,200
Oct. 25, 20190.40000.40500.39500.40000.4000286,900
Oct. 24, 20190.39500.40500.39500.40000.4000516,200
Oct. 23, 20190.41000.41000.39500.40000.4000867,300
Oct. 22, 20190.41000.42000.40000.41000.4100884,600
Oct. 21, 20190.42000.42500.39500.41500.41501,331,100
Oct. 18, 20190.43000.43000.41000.42000.4200839,400
Oct. 17, 20190.43000.43000.40500.42000.42001,942,300
Oct. 16, 20190.44000.44500.39000.41500.41502,191,600
Oct. 15, 20190.43000.45500.43000.43500.43501,675,500
Oct. 11, 20190.40500.41000.38000.40000.40001,345,000
Oct. 10, 20190.43500.44500.40000.40500.4050912,800
Oct. 09, 20190.44500.45500.43000.43500.4350840,600
Oct. 08, 20190.45000.47000.44000.44500.4450719,800
Oct. 07, 20190.47000.47000.45000.45000.4500392,500
Oct. 04, 20190.46000.46500.45000.46000.4600330,300
Oct. 03, 20190.46500.47500.45500.46500.4650860,600
Oct. 02, 20190.46000.49000.41500.46000.46002,189,500
Oct. 01, 20190.49000.49000.46000.46000.4600790,300
Sep. 30, 20190.47000.48500.46500.48000.48001,391,700
Sep. 27, 20190.49500.49500.46500.47000.47001,104,000
Sep. 26, 20190.50000.51000.48500.48500.4850608,600
Sep. 25, 20190.50000.51000.48000.49000.4900758,300
Sep. 24, 20190.51000.52000.51000.51000.5100687,100
Sep. 23, 20190.53000.53000.51000.51000.5100689,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...