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
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
Jul 19, 2019	0.5300	0.5400	0.5200	0.5300	0.5300	1,369,400
Jul 18, 2019	0.5500	0.5600	0.5200	0.5400	0.5400	1,104,200
Jul 17, 2019	0.5300	0.6000	0.5300	0.5400	0.5400	3,147,600
Jul 16, 2019	0.5100	0.5200	0.5100	0.5200	0.5200	445,200
Jul 15, 2019	0.5200	0.5300	0.5100	0.5100	0.5100	950,900
Jul 12, 2019	0.5200	0.5300	0.5000	0.5200	0.5200	1,534,300
Jul 11, 2019	0.5200	0.5400	0.5100	0.5100	0.5100	1,387,300
Jul 10, 2019	0.5200	0.5400	0.5100	0.5100	0.5100	1,452,600
Jul 09, 2019	0.5300	0.5400	0.5100	0.5300	0.5300	2,431,400
Jul 08, 2019	0.5600	0.5700	0.5300	0.5400	0.5400	1,558,900
Jul 05, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 04, 2019	0.5800	0.5800	0.5200	0.5700	0.5700	2,827,600
Jul 03, 2019	0.6000	0.6000	0.5800	0.5800	0.5800	800,700
Jul 02, 2019	0.6200	0.6200	0.5900	0.5900	0.5900	693,500
Jun 28, 2019	0.6000	0.6200	0.6000	0.6000	0.6000	536,200
Jun 27, 2019	0.6100	0.6200	0.5800	0.6000	0.6000	1,316,100
Jun 26, 2019	0.6300	0.6300	0.5900	0.6200	0.6200	1,118,800
Jun 25, 2019	0.6200	0.6600	0.6000	0.6300	0.6300	1,494,200
Jun 24, 2019	0.6300	0.6300	0.6100	0.6100	0.6100	1,000,900
Jun 21, 2019	0.6200	0.6300	0.5900	0.6000	0.6000	1,209,600
Jun 20, 2019	0.6500	0.6500	0.6200	0.6300	0.6300	1,089,600
Jun 19, 2019	0.6200	0.6600	0.6200	0.6400	0.6400	1,021,800
Jun 18, 2019	0.6400	0.6500	0.6200	0.6200	0.6200	931,500
Jun 17, 2019	0.6600	0.6600	0.6200	0.6300	0.6300	1,101,600
Jun 14, 2019	0.6900	0.6900	0.6500	0.6600	0.6600	1,636,200
Jun 13, 2019	0.6700	0.7100	0.6600	0.6700	0.6700	1,608,300
Jun 12, 2019	0.6900	0.7100	0.6500	0.6600	0.6600	1,593,300
Jun 11, 2019	0.7400	0.7400	0.6900	0.6900	0.6900	1,912,600
Jun 10, 2019	0.7800	0.7800	0.7300	0.7300	0.7300	1,129,400
Jun 07, 2019	0.7700	0.7900	0.7500	0.7700	0.7700	792,200
Jun 06, 2019	0.7800	0.7800	0.7400	0.7500	0.7500	944,000
Jun 05, 2019	0.7900	0.8100	0.7700	0.7700	0.7700	1,205,700
Jun 04, 2019	0.7300	0.8100	0.7300	0.8100	0.8100	2,789,800
Jun 03, 2019	0.7200	0.8100	0.7100	0.7200	0.7200	3,996,700
May 31, 2019	0.9000	0.9100	0.8500	0.8800	0.8800	1,769,300
May 30, 2019	0.9000	0.9500	0.9000	0.9200	0.9200	3,588,500
May 29, 2019	0.9000	0.9000	0.8500	0.9000	0.9000	1,857,800
May 28, 2019	0.8500	0.9000	0.8500	0.8700	0.8700	3,212,300
May 27, 2019	0.8400	0.8700	0.8300	0.8400	0.8400	957,100
May 24, 2019	0.8100	0.8600	0.8000	0.8400	0.8400	1,907,600
May 23, 2019	0.8400	0.8400	0.7700	0.8000	0.8000	2,676,200
May 22, 2019	0.7500	0.8900	0.7500	0.8700	0.8700	6,496,800
May 21, 2019	0.7200	0.7400	0.7200	0.7400	0.7400	832,500
May 17, 2019	0.7200	0.7300	0.7100	0.7200	0.7200	676,100
May 16, 2019	0.7100	0.7400	0.7000	0.7100	0.7100	1,073,300
May 15, 2019	0.7300	0.7300	0.7100	0.7200	0.7200	689,100
May 14, 2019	0.7100	0.7400	0.7100	0.7200	0.7200	948,900
May 13, 2019	0.7200	0.7300	0.7000	0.7000	0.7000	1,020,100
May 10, 2019	0.7300	0.7400	0.7200	0.7300	0.7300	514,300
May 09, 2019	0.7400	0.7500	0.7200	0.7200	0.7200	884,400
May 08, 2019	0.7300	0.7600	0.7200	0.7400	0.7400	650,800
May 07, 2019	0.7400	0.7500	0.7200	0.7200	0.7200	780,900
May 06, 2019	0.7300	0.7600	0.7200	0.7400	0.7400	992,800
May 03, 2019	0.7300	0.8000	0.7300	0.7600	0.7600	2,151,000
May 02, 2019	0.7800	0.7900	0.7400	0.7600	0.7600	2,344,000
May 01, 2019	0.7000	0.8400	0.6600	0.7600	0.7600	8,951,700
Apr 30, 2019	0.7200	0.7200	0.6600	0.7000	0.7000	5,724,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...