Mail

N.V - Namaste Technologies Inc.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 11, 2019	0.3250	0.3250	0.3100	0.3150	0.3150	587,000
Dec. 10, 2019	0.3250	0.3350	0.3250	0.3250	0.3250	187,500
Dec. 09, 2019	0.3300	0.3350	0.3250	0.3350	0.3350	332,700
Dec. 06, 2019	0.3150	0.3250	0.3150	0.3250	0.3250	216,800
Dec. 05, 2019	0.3200	0.3250	0.3150	0.3150	0.3150	254,600
Dec. 04, 2019	0.3400	0.3400	0.3200	0.3200	0.3200	517,300
Dec. 03, 2019	0.3400	0.3450	0.3300	0.3350	0.3350	380,700
Dec. 02, 2019	0.3450	0.3450	0.3300	0.3350	0.3350	496,100
Nov. 29, 2019	0.3400	0.3450	0.3350	0.3400	0.3400	356,800
Nov. 28, 2019	0.3600	0.3600	0.3400	0.3450	0.3450	476,700
Nov. 27, 2019	0.3500	0.3500	0.3400	0.3500	0.3500	440,100
Nov. 26, 2019	0.3450	0.3500	0.3400	0.3400	0.3400	423,200
Nov. 25, 2019	0.3600	0.3650	0.3400	0.3500	0.3500	733,100
Nov. 22, 2019	0.3800	0.3800	0.3550	0.3550	0.3550	511,800
Nov. 21, 2019	0.3550	0.3850	0.3550	0.3750	0.3750	1,536,100
Nov. 20, 2019	0.3400	0.3600	0.3400	0.3500	0.3500	694,600
Nov. 19, 2019	0.3250	0.3500	0.3250	0.3500	0.3500	1,211,200
Nov. 18, 2019	0.3600	0.3700	0.3450	0.3550	0.3550	1,468,000
Nov. 15, 2019	0.3650	0.3800	0.3600	0.3650	0.3650	589,200
Nov. 14, 2019	0.3800	0.3900	0.3650	0.3800	0.3800	674,700
Nov. 13, 2019	0.4000	0.4050	0.3800	0.3800	0.3800	752,400
Nov. 12, 2019	0.3800	0.4250	0.3800	0.4000	0.4000	3,122,300
Nov. 11, 2019	0.3750	0.3750	0.3650	0.3750	0.3750	472,400
Nov. 08, 2019	0.3700	0.3750	0.3650	0.3750	0.3750	639,000
Nov. 07, 2019	0.3700	0.3750	0.3700	0.3750	0.3750	650,500
Nov. 06, 2019	0.3700	0.3800	0.3700	0.3700	0.3700	297,000
Nov. 05, 2019	0.3800	0.3800	0.3700	0.3750	0.3750	491,600
Nov. 04, 2019	0.3700	0.3800	0.3700	0.3800	0.3800	453,700
Nov. 01, 2019	0.3900	0.3900	0.3700	0.3750	0.3750	639,800
Oct. 31, 2019	0.3800	0.3850	0.3700	0.3800	0.3800	591,400
Oct. 30, 2019	0.3750	0.3900	0.3700	0.3800	0.3800	2,003,400
Oct. 29, 2019	0.3950	0.4000	0.3900	0.3900	0.3900	404,400
Oct. 28, 2019	0.4050	0.4050	0.3900	0.3950	0.3950	695,200
Oct. 25, 2019	0.4000	0.4050	0.3950	0.4000	0.4000	286,900
Oct. 24, 2019	0.3950	0.4050	0.3950	0.4000	0.4000	516,200
Oct. 23, 2019	0.4100	0.4100	0.3950	0.4000	0.4000	867,300
Oct. 22, 2019	0.4100	0.4200	0.4000	0.4100	0.4100	884,600
Oct. 21, 2019	0.4200	0.4250	0.3950	0.4150	0.4150	1,331,100
Oct. 18, 2019	0.4300	0.4300	0.4100	0.4200	0.4200	839,400
Oct. 17, 2019	0.4300	0.4300	0.4050	0.4200	0.4200	1,942,300
Oct. 16, 2019	0.4400	0.4450	0.3900	0.4150	0.4150	2,191,600
Oct. 15, 2019	0.4300	0.4550	0.4300	0.4350	0.4350	1,675,500
Oct. 11, 2019	0.4050	0.4100	0.3800	0.4000	0.4000	1,345,000
Oct. 10, 2019	0.4350	0.4450	0.4000	0.4050	0.4050	912,800
Oct. 09, 2019	0.4450	0.4550	0.4300	0.4350	0.4350	840,600
Oct. 08, 2019	0.4500	0.4700	0.4400	0.4450	0.4450	719,800
Oct. 07, 2019	0.4700	0.4700	0.4500	0.4500	0.4500	392,500
Oct. 04, 2019	0.4600	0.4650	0.4500	0.4600	0.4600	330,300
Oct. 03, 2019	0.4650	0.4750	0.4550	0.4650	0.4650	860,600
Oct. 02, 2019	0.4600	0.4900	0.4150	0.4600	0.4600	2,189,500
Oct. 01, 2019	0.4900	0.4900	0.4600	0.4600	0.4600	790,300
Sep. 30, 2019	0.4700	0.4850	0.4650	0.4800	0.4800	1,391,700
Sep. 27, 2019	0.4950	0.4950	0.4650	0.4700	0.4700	1,104,000
Sep. 26, 2019	0.5000	0.5100	0.4850	0.4850	0.4850	608,600
Sep. 25, 2019	0.5000	0.5100	0.4800	0.4900	0.4900	758,300
Sep. 24, 2019	0.5100	0.5200	0.5100	0.5100	0.5100	687,100
Sep. 23, 2019	0.5300	0.5300	0.5100	0.5100	0.5100	689,800
Sep. 20, 2019	0.5400	0.5500	0.5100	0.5300	0.5300	868,300
Sep. 19, 2019	0.5200	0.5400	0.5100	0.5400	0.5400	1,344,600
Sep. 18, 2019	0.5400	0.5500	0.5300	0.5300	0.5300	500,100
Sep. 17, 2019	0.5400	0.5400	0.5200	0.5400	0.5400	983,900
Sep. 16, 2019	0.5300	0.5800	0.5300	0.5500	0.5500	2,514,200
Sep. 13, 2019	0.4900	0.5100	0.4800	0.4900	0.4900	751,800
Sep. 12, 2019	0.5000	0.5100	0.4800	0.5000	0.5000	1,027,300
Sep. 11, 2019	0.5100	0.5400	0.4950	0.5100	0.5100	3,420,700
Sep. 10, 2019	0.6000	0.6000	0.4850	0.5000	0.5000	6,539,400
Sep. 09, 2019	0.6600	0.6600	0.6100	0.6200	0.6200	2,589,300
Sep. 06, 2019	0.6800	0.6800	0.6200	0.6800	0.6800	4,825,900
Sep. 05, 2019	0.6100	0.7100	0.5900	0.6700	0.6700	7,557,600
Sep. 04, 2019	0.5800	0.6000	0.5300	0.6000	0.6000	4,368,300
Sep. 03, 2019	0.4600	0.5300	0.4600	0.5300	0.5300	3,074,300
Aug. 30, 2019	0.4550	0.4550	0.4400	0.4450	0.4450	951,900
Aug. 29, 2019	0.4400	0.4600	0.4400	0.4500	0.4500	733,500
Aug. 28, 2019	0.4300	0.4400	0.4100	0.4300	0.4300	443,900
Aug. 27, 2019	0.4650	0.4650	0.4300	0.4400	0.4400	931,000
Aug. 26, 2019	0.4050	0.5300	0.4000	0.4500	0.4500	3,792,000
Aug. 23, 2019	0.3950	0.4000	0.3800	0.4000	0.4000	652,400
Aug. 22, 2019	0.4150	0.4200	0.3900	0.4000	0.4000	683,700
Aug. 21, 2019	0.4050	0.4150	0.4050	0.4150	0.4150	119,300
Aug. 20, 2019	0.4050	0.4150	0.4000	0.4050	0.4050	297,200
Aug. 19, 2019	0.4100	0.4200	0.4000	0.4150	0.4150	548,600
Aug. 16, 2019	0.4050	0.4300	0.4050	0.4200	0.4200	788,200
Aug. 15, 2019	0.4000	0.4100	0.3900	0.4100	0.4100	2,123,500
Aug. 14, 2019	0.4300	0.4350	0.3950	0.4100	0.4100	2,201,800
Aug. 13, 2019	0.4500	0.4650	0.4350	0.4350	0.4350	2,062,200
Aug. 12, 2019	0.4750	0.4800	0.4400	0.4600	0.4600	1,403,700
Aug. 09, 2019	0.4780	0.4850	0.4700	0.4750	0.4750	815,700
Aug. 08, 2019	0.4750	0.4800	0.4700	0.4800	0.4800	454,100
Aug. 07, 2019	0.4900	0.5000	0.4700	0.4700	0.4700	781,000
Aug. 06, 2019	0.5000	0.5100	0.4900	0.4950	0.4950	792,700
Aug. 02, 2019	0.4950	0.5100	0.4900	0.4950	0.4950	900,200
Aug. 01, 2019	0.4950	0.5000	0.4900	0.4900	0.4900	747,600
Jul. 31, 2019	0.5100	0.5100	0.4900	0.5000	0.5000	593,900
Jul. 30, 2019	0.5100	0.5200	0.4900	0.5000	0.5000	946,900
Jul. 29, 2019	0.5100	0.5200	0.5000	0.5000	0.5000	576,200
Jul. 26, 2019	0.5200	0.5200	0.5000	0.5200	0.5200	932,900
Jul. 25, 2019	0.5100	0.5400	0.5000	0.5100	0.5100	1,817,600
Jul. 24, 2019	0.5100	0.5200	0.4950	0.5000	0.5000	1,088,100
Jul. 23, 2019	0.5200	0.5200	0.5100	0.5100	0.5100	414,000
Jul. 22, 2019	0.5200	0.5300	0.5100	0.5100	0.5100	570,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...