Canada markets open in 2 hours 16 minutes

Namaste Technologies Inc. (N.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.25500.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar. 02, 20210.34000.36000.33500.33500.33501,436,900
Mar. 01, 20210.33500.35000.32500.34500.34501,834,100
Feb. 26, 20210.32500.34500.32000.32500.32502,227,600
Feb. 25, 20210.33500.34500.32000.32000.3200925,300
Feb. 24, 20210.33000.34500.32000.34500.34501,871,500
Feb. 23, 20210.33500.34000.31000.32000.32002,237,500
Feb. 22, 20210.34500.35000.33000.33000.33001,409,300
Feb. 19, 20210.34000.35000.33000.35000.35001,862,900
Feb. 18, 20210.36000.36500.32000.33500.33503,382,400
Feb. 17, 20210.38000.39000.34000.36000.36003,796,600
Feb. 16, 20210.40000.42000.38500.39000.39003,915,900
Feb. 12, 20210.44000.45000.31500.40000.400017,632,200
Feb. 11, 20210.40000.40500.32500.34500.345013,480,400
Feb. 10, 20210.35000.38000.31500.37500.375021,849,200
Feb. 09, 20210.30500.34000.29500.31000.310014,749,200
Feb. 08, 20210.27500.30000.27000.29500.29505,087,500
Feb. 05, 20210.28500.28500.27000.27500.27501,381,400
Feb. 04, 20210.28500.29000.27500.28500.28502,119,700
Feb. 03, 20210.28500.29500.28000.28000.28003,427,000
Feb. 02, 20210.30000.31500.26500.27000.27005,145,300
Feb. 01, 20210.26000.29500.25000.29000.29005,637,600
Jan. 29, 20210.25000.25000.23000.23000.23001,857,400
Jan. 28, 20210.24000.25000.23000.24500.24501,698,700
Jan. 27, 20210.26000.26500.24500.24500.24503,438,900
Jan. 26, 20210.25000.27000.24000.26500.26503,735,000
Jan. 25, 20210.26000.26500.25000.25500.25501,766,800
Jan. 22, 20210.27000.27000.26500.26500.2650975,000
Jan. 21, 20210.28000.28500.25000.27500.27503,438,400
Jan. 20, 20210.30500.30500.28000.28500.28503,140,200
Jan. 19, 20210.31500.31500.30000.31000.31003,403,600
Jan. 18, 20210.33000.33000.30000.31000.31002,691,400
Jan. 15, 20210.33500.34000.29500.33000.330011,524,700
Jan. 14, 20210.35000.41500.33000.41500.41507,414,700
Jan. 13, 20210.31000.32000.29000.32000.32005,843,700
Jan. 12, 20210.24000.29000.24000.28000.28002,836,400
Jan. 11, 20210.24000.24500.23500.24000.24001,067,100
Jan. 08, 20210.23500.25000.23500.24000.24001,626,100
Jan. 07, 20210.22500.25000.22500.24000.24003,038,800
Jan. 06, 20210.20500.22500.20000.22000.22002,147,100
Jan. 05, 20210.20000.20500.20000.20000.2000710,700
Jan. 04, 20210.20000.21500.20000.20500.2050865,400
Dec. 31, 20200.20000.20000.19000.20000.2000591,700
Dec. 30, 20200.19500.20000.19500.20000.2000572,800
Dec. 29, 20200.20000.20500.19000.19500.19501,335,100
Dec. 24, 20200.20500.20500.19500.20000.2000940,600
Dec. 23, 20200.21000.21000.20000.20500.2050314,400
Dec. 22, 20200.20500.21000.20000.21000.2100348,700
Dec. 21, 20200.20000.21000.20000.21000.2100462,900
Dec. 18, 20200.20500.21000.20000.21000.2100866,900
Dec. 17, 20200.20500.21500.20500.21000.2100435,400
Dec. 16, 20200.21500.21500.20000.20500.2050902,500
Dec. 15, 20200.21000.21500.21000.21000.2100704,500
Dec. 14, 20200.22000.22000.21000.21500.21501,457,000
Dec. 11, 20200.22000.23000.21500.22000.2200620,400
Dec. 10, 20200.22000.22500.21500.22500.22501,272,400
Dec. 09, 20200.23000.23000.22000.22000.22001,162,200
Dec. 08, 20200.23000.23500.22000.23000.23001,627,800
Dec. 07, 20200.23500.23500.23000.23000.2300559,500
Dec. 04, 20200.23000.24000.23000.23000.2300699,700
Dec. 03, 20200.23500.24500.22500.23000.23001,764,800
Dec. 02, 20200.23000.23500.22500.23000.2300387,400
Dec. 01, 20200.23000.23500.22500.23000.2300496,900
Nov. 30, 20200.23500.24000.22500.23500.2350923,400
Nov. 27, 20200.22500.23500.22000.23500.23501,185,800
Nov. 26, 20200.22000.22500.22000.22500.2250556,000
Nov. 25, 20200.22500.22500.22000.22500.2250534,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...