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
Jul. 02, 2020	0.3400	0.3500	0.3350	0.3400	0.3400	258,024
Jun. 30, 2020	0.3300	0.3400	0.3250	0.3350	0.3350	459,100
Jun. 29, 2020	0.3400	0.3450	0.3300	0.3350	0.3350	375,300
Jun. 26, 2020	0.3400	0.3500	0.3350	0.3400	0.3400	299,100
Jun. 25, 2020	0.3550	0.3650	0.3500	0.3550	0.3550	304,300
Jun. 24, 2020	0.3750	0.3800	0.3600	0.3700	0.3700	563,200
Jun. 23, 2020	0.3700	0.3850	0.3700	0.3800	0.3800	799,800
Jun. 22, 2020	0.3700	0.3850	0.3700	0.3750	0.3750	479,200
Jun. 19, 2020	0.3800	0.3850	0.3650	0.3750	0.3750	568,000
Jun. 18, 2020	0.3900	0.3900	0.3800	0.3900	0.3900	149,300
Jun. 17, 2020	0.3800	0.3900	0.3600	0.3850	0.3850	1,848,000
Jun. 16, 2020	0.4250	0.4250	0.4050	0.4100	0.4100	340,600
Jun. 15, 2020	0.4050	0.4150	0.4000	0.4100	0.4100	627,500
Jun. 12, 2020	0.4200	0.4400	0.4100	0.4150	0.4150	646,100
Jun. 11, 2020	0.4350	0.4400	0.4100	0.4100	0.4100	1,053,900
Jun. 10, 2020	0.4900	0.4900	0.3850	0.4650	0.4650	3,385,900
Jun. 09, 2020	0.5100	0.5100	0.4500	0.4500	0.4500	1,498,800
Jun. 08, 2020	0.4700	0.5300	0.4650	0.5000	0.5000	2,822,700
Jun. 05, 2020	0.4400	0.4600	0.4300	0.4600	0.4600	1,318,000
Jun. 04, 2020	0.4400	0.4450	0.4350	0.4400	0.4400	522,800
Jun. 03, 2020	0.4300	0.4500	0.4300	0.4350	0.4350	521,500
Jun. 02, 2020	0.4300	0.4400	0.4300	0.4400	0.4400	649,400
Jun. 01, 2020	0.4250	0.4450	0.4250	0.4400	0.4400	215,400
May 29, 2020	0.4400	0.4400	0.4200	0.4300	0.4300	502,200
May 28, 2020	0.4250	0.4600	0.4250	0.4350	0.4350	944,500
May 27, 2020	0.4500	0.4500	0.4150	0.4350	0.4350	1,870,600
May 26, 2020	0.4200	0.4700	0.3950	0.4300	0.4300	3,820,800
May 25, 2020	0.3950	0.4200	0.3900	0.4200	0.4200	1,729,800
May 22, 2020	0.3550	0.4150	0.3500	0.4000	0.4000	4,187,500
May 21, 2020	0.3700	0.3700	0.3500	0.3600	0.3600	1,022,600
May 20, 2020	0.3550	0.3650	0.3500	0.3600	0.3600	437,300
May 19, 2020	0.3850	0.3850	0.3550	0.3650	0.3650	1,809,700
May 15, 2020	0.3450	0.3750	0.3450	0.3750	0.3750	1,162,200
May 14, 2020	0.3400	0.3500	0.3250	0.3400	0.3400	435,400
May 13, 2020	0.3550	0.3650	0.3400	0.3500	0.3500	512,500
May 12, 2020	0.3600	0.3800	0.3550	0.3550	0.3550	926,400
May 11, 2020	0.3450	0.3600	0.3300	0.3550	0.3550	984,000
May 08, 2020	0.3200	0.3350	0.3150	0.3350	0.3350	386,600
May 07, 2020	0.3300	0.3300	0.3150	0.3300	0.3300	442,000
May 06, 2020	0.3250	0.3350	0.3250	0.3250	0.3250	305,300
May 05, 2020	0.3400	0.3400	0.3250	0.3300	0.3300	373,200
May 04, 2020	0.3250	0.3400	0.3100	0.3300	0.3300	1,021,500
May 01, 2020	0.3300	0.3600	0.2900	0.3200	0.3200	5,709,700
Apr. 30, 2020	0.4100	0.4150	0.3850	0.4000	0.4000	889,900
Apr. 29, 2020	0.3850	0.4250	0.3850	0.4100	0.4100	1,418,900
Apr. 28, 2020	0.4200	0.4200	0.3700	0.4000	0.4000	1,853,000
Apr. 27, 2020	0.3600	0.4150	0.3600	0.4000	0.4000	2,864,700
Apr. 24, 2020	0.3500	0.3550	0.3500	0.3550	0.3550	401,300
Apr. 23, 2020	0.3300	0.3600	0.3200	0.3500	0.3500	1,002,300
Apr. 22, 2020	0.3250	0.3350	0.3250	0.3250	0.3250	248,400
Apr. 21, 2020	0.3450	0.3450	0.3150	0.3200	0.3200	985,200
Apr. 20, 2020	0.3200	0.3400	0.3050	0.3400	0.3400	1,524,500
Apr. 17, 2020	0.3000	0.3050	0.2950	0.3000	0.3000	515,300
Apr. 16, 2020	0.3000	0.3050	0.2900	0.2950	0.2950	704,900
Apr. 15, 2020	0.2900	0.3050	0.2900	0.3050	0.3050	624,800
Apr. 14, 2020	0.2850	0.2950	0.2850	0.2950	0.2950	243,900
Apr. 13, 2020	0.2900	0.2950	0.2850	0.2850	0.2850	300,200
Apr. 09, 2020	0.2950	0.3000	0.2900	0.2900	0.2900	588,000
Apr. 08, 2020	0.3000	0.3000	0.2900	0.2900	0.2900	745,400
Apr. 07, 2020	0.3000	0.3100	0.2800	0.2950	0.2950	946,600
Apr. 06, 2020	0.3000	0.3000	0.2850	0.2900	0.2900	520,400
Apr. 03, 2020	0.2900	0.2950	0.2800	0.2850	0.2850	930,300
Apr. 02, 2020	0.2950	0.3000	0.2900	0.3000	0.3000	445,800
Apr. 01, 2020	0.3050	0.3050	0.2850	0.3000	0.3000	1,088,800
Mar. 31, 2020	0.3200	0.3250	0.3100	0.3150	0.3150	451,100
Mar. 30, 2020	0.3200	0.3200	0.3000	0.3200	0.3200	640,900
Mar. 27, 2020	0.3300	0.3450	0.3100	0.3200	0.3200	2,073,500
Mar. 26, 2020	0.3350	0.3850	0.3350	0.3450	0.3450	2,927,900
Mar. 25, 2020	0.3500	0.3500	0.3300	0.3400	0.3400	1,577,700
Mar. 24, 2020	0.3000	0.3150	0.3000	0.3100	0.3100	716,300
Mar. 23, 2020	0.3050	0.3100	0.2900	0.2950	0.2950	544,600
Mar. 20, 2020	0.2800	0.3300	0.2650	0.2950	0.2950	1,857,700
Mar. 19, 2020	0.2550	0.2900	0.2550	0.2700	0.2700	975,700
Mar. 18, 2020	0.2700	0.2850	0.2600	0.2650	0.2650	693,400
Mar. 17, 2020	0.2900	0.2950	0.2700	0.2800	0.2800	1,034,200
Mar. 16, 2020	0.2900	0.3050	0.2000	0.2800	0.2800	1,576,600
Mar. 13, 2020	0.3200	0.3300	0.3000	0.3250	0.3250	1,082,800
Mar. 12, 2020	0.3350	0.3350	0.2850	0.3150	0.3150	1,546,500
Mar. 11, 2020	0.3900	0.3900	0.3500	0.3550	0.3550	1,077,400
Mar. 10, 2020	0.3850	0.4000	0.3750	0.3950	0.3950	992,400
Mar. 09, 2020	0.3500	0.4000	0.3500	0.3850	0.3850	1,616,000
Mar. 06, 2020	0.4300	0.4350	0.3900	0.4050	0.4050	724,700
Mar. 05, 2020	0.4150	0.4400	0.4000	0.4300	0.4300	816,800
Mar. 04, 2020	0.3950	0.4200	0.3950	0.4200	0.4200	592,000
Mar. 03, 2020	0.4100	0.4500	0.3650	0.4000	0.4000	1,631,800
Mar. 02, 2020	0.3400	0.3900	0.3400	0.3850	0.3850	1,056,300
Feb. 28, 2020	0.3550	0.3600	0.3250	0.3400	0.3400	1,233,100
Feb. 27, 2020	0.4000	0.4050	0.3650	0.3850	0.3850	1,548,000
Feb. 26, 2020	0.4000	0.4150	0.3750	0.4050	0.4050	1,107,500
Feb. 25, 2020	0.4200	0.4300	0.4000	0.4000	0.4000	880,100
Feb. 24, 2020	0.4650	0.4700	0.4300	0.4300	0.4300	1,444,600
Feb. 21, 2020	0.4800	0.4850	0.4700	0.4700	0.4700	197,000
Feb. 20, 2020	0.4750	0.4900	0.4750	0.4800	0.4800	392,100
Feb. 19, 2020	0.4850	0.4950	0.4700	0.4850	0.4850	741,200
Feb. 18, 2020	0.5000	0.5100	0.4850	0.4950	0.4950	882,900
Feb. 14, 2020	0.5300	0.5300	0.5100	0.5100	0.5100	693,100
Feb. 13, 2020	0.5400	0.5400	0.4950	0.5000	0.5000	666,100
Feb. 12, 2020	0.5600	0.5600	0.5200	0.5200	0.5200	357,800
Feb. 11, 2020	0.5600	0.5700	0.5400	0.5500	0.5500	1,043,600
Feb. 10, 2020	0.5400	0.5600	0.5100	0.5400	0.5400	1,358,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...