N.V - Namaste Technologies Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20200.34000.35000.33500.34000.3400258,024
Jun. 30, 20200.33000.34000.32500.33500.3350459,100
Jun. 29, 20200.34000.34500.33000.33500.3350375,300
Jun. 26, 20200.34000.35000.33500.34000.3400299,100
Jun. 25, 20200.35500.36500.35000.35500.3550304,300
Jun. 24, 20200.37500.38000.36000.37000.3700563,200
Jun. 23, 20200.37000.38500.37000.38000.3800799,800
Jun. 22, 20200.37000.38500.37000.37500.3750479,200
Jun. 19, 20200.38000.38500.36500.37500.3750568,000
Jun. 18, 20200.39000.39000.38000.39000.3900149,300
Jun. 17, 20200.38000.39000.36000.38500.38501,848,000
Jun. 16, 20200.42500.42500.40500.41000.4100340,600
Jun. 15, 20200.40500.41500.40000.41000.4100627,500
Jun. 12, 20200.42000.44000.41000.41500.4150646,100
Jun. 11, 20200.43500.44000.41000.41000.41001,053,900
Jun. 10, 20200.49000.49000.38500.46500.46503,385,900
Jun. 09, 20200.51000.51000.45000.45000.45001,498,800
Jun. 08, 20200.47000.53000.46500.50000.50002,822,700
Jun. 05, 20200.44000.46000.43000.46000.46001,318,000
Jun. 04, 20200.44000.44500.43500.44000.4400522,800
Jun. 03, 20200.43000.45000.43000.43500.4350521,500
Jun. 02, 20200.43000.44000.43000.44000.4400649,400
Jun. 01, 20200.42500.44500.42500.44000.4400215,400
May 29, 20200.44000.44000.42000.43000.4300502,200
May 28, 20200.42500.46000.42500.43500.4350944,500
May 27, 20200.45000.45000.41500.43500.43501,870,600
May 26, 20200.42000.47000.39500.43000.43003,820,800
May 25, 20200.39500.42000.39000.42000.42001,729,800
May 22, 20200.35500.41500.35000.40000.40004,187,500
May 21, 20200.37000.37000.35000.36000.36001,022,600
May 20, 20200.35500.36500.35000.36000.3600437,300
May 19, 20200.38500.38500.35500.36500.36501,809,700
May 15, 20200.34500.37500.34500.37500.37501,162,200
May 14, 20200.34000.35000.32500.34000.3400435,400
May 13, 20200.35500.36500.34000.35000.3500512,500
May 12, 20200.36000.38000.35500.35500.3550926,400
May 11, 20200.34500.36000.33000.35500.3550984,000
May 08, 20200.32000.33500.31500.33500.3350386,600
May 07, 20200.33000.33000.31500.33000.3300442,000
May 06, 20200.32500.33500.32500.32500.3250305,300
May 05, 20200.34000.34000.32500.33000.3300373,200
May 04, 20200.32500.34000.31000.33000.33001,021,500
May 01, 20200.33000.36000.29000.32000.32005,709,700
Apr. 30, 20200.41000.41500.38500.40000.4000889,900
Apr. 29, 20200.38500.42500.38500.41000.41001,418,900
Apr. 28, 20200.42000.42000.37000.40000.40001,853,000
Apr. 27, 20200.36000.41500.36000.40000.40002,864,700
Apr. 24, 20200.35000.35500.35000.35500.3550401,300
Apr. 23, 20200.33000.36000.32000.35000.35001,002,300
Apr. 22, 20200.32500.33500.32500.32500.3250248,400
Apr. 21, 20200.34500.34500.31500.32000.3200985,200
Apr. 20, 20200.32000.34000.30500.34000.34001,524,500
Apr. 17, 20200.30000.30500.29500.30000.3000515,300
Apr. 16, 20200.30000.30500.29000.29500.2950704,900
Apr. 15, 20200.29000.30500.29000.30500.3050624,800
Apr. 14, 20200.28500.29500.28500.29500.2950243,900
Apr. 13, 20200.29000.29500.28500.28500.2850300,200
Apr. 09, 20200.29500.30000.29000.29000.2900588,000
Apr. 08, 20200.30000.30000.29000.29000.2900745,400
Apr. 07, 20200.30000.31000.28000.29500.2950946,600
Apr. 06, 20200.30000.30000.28500.29000.2900520,400
Apr. 03, 20200.29000.29500.28000.28500.2850930,300
Apr. 02, 20200.29500.30000.29000.30000.3000445,800
Apr. 01, 20200.30500.30500.28500.30000.30001,088,800
Mar. 31, 20200.32000.32500.31000.31500.3150451,100
Mar. 30, 20200.32000.32000.30000.32000.3200640,900
Mar. 27, 20200.33000.34500.31000.32000.32002,073,500
Mar. 26, 20200.33500.38500.33500.34500.34502,927,900
Mar. 25, 20200.35000.35000.33000.34000.34001,577,700
Mar. 24, 20200.30000.31500.30000.31000.3100716,300
Mar. 23, 20200.30500.31000.29000.29500.2950544,600
Mar. 20, 20200.28000.33000.26500.29500.29501,857,700
Mar. 19, 20200.25500.29000.25500.27000.2700975,700
Mar. 18, 20200.27000.28500.26000.26500.2650693,400
Mar. 17, 20200.29000.29500.27000.28000.28001,034,200
Mar. 16, 20200.29000.30500.20000.28000.28001,576,600
Mar. 13, 20200.32000.33000.30000.32500.32501,082,800
Mar. 12, 20200.33500.33500.28500.31500.31501,546,500
Mar. 11, 20200.39000.39000.35000.35500.35501,077,400
Mar. 10, 20200.38500.40000.37500.39500.3950992,400
Mar. 09, 20200.35000.40000.35000.38500.38501,616,000
Mar. 06, 20200.43000.43500.39000.40500.4050724,700
Mar. 05, 20200.41500.44000.40000.43000.4300816,800
Mar. 04, 20200.39500.42000.39500.42000.4200592,000
Mar. 03, 20200.41000.45000.36500.40000.40001,631,800
Mar. 02, 20200.34000.39000.34000.38500.38501,056,300
Feb. 28, 20200.35500.36000.32500.34000.34001,233,100
Feb. 27, 20200.40000.40500.36500.38500.38501,548,000
Feb. 26, 20200.40000.41500.37500.40500.40501,107,500
Feb. 25, 20200.42000.43000.40000.40000.4000880,100
Feb. 24, 20200.46500.47000.43000.43000.43001,444,600
Feb. 21, 20200.48000.48500.47000.47000.4700197,000
Feb. 20, 20200.47500.49000.47500.48000.4800392,100
Feb. 19, 20200.48500.49500.47000.48500.4850741,200
Feb. 18, 20200.50000.51000.48500.49500.4950882,900
Feb. 14, 20200.53000.53000.51000.51000.5100693,100
Feb. 13, 20200.54000.54000.49500.50000.5000666,100
Feb. 12, 20200.56000.56000.52000.52000.5200357,800
Feb. 11, 20200.56000.57000.54000.55000.55001,043,600
Feb. 10, 20200.54000.56000.51000.54000.54001,358,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...