Canada Markets closed

Nippon Dragon Resources Inc. (NIP.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 2:38PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.07000.07000.07000.07000.0700-
Aug. 06, 20200.07000.07000.07000.07000.070012,000
Aug. 05, 20200.07000.07000.07000.07000.070064,000
Aug. 04, 20200.07000.07000.07000.07000.0700415,800
Jul. 31, 20200.07000.09000.07000.07000.0700518,000
Jul. 30, 20200.07000.07000.06000.07000.0700103,600
Jul. 29, 20200.06000.07000.06000.07000.0700122,500
Jul. 28, 20200.06000.06000.06000.06000.060038,800
Jul. 27, 20200.05000.06000.05000.06000.0600766,400
Jul. 24, 20200.05000.05000.05000.05000.0500500
Jul. 23, 20200.05000.05000.05000.05000.050014,300
Jul. 22, 20200.05000.05000.05000.05000.0500190,000
Jul. 21, 20200.05000.05000.05000.05000.050060,000
Jul. 20, 20200.04000.04000.04000.04000.040040,000
Jul. 17, 20200.04000.04000.04000.04000.040036,800
Jul. 16, 20200.04000.04000.04000.04000.0400261,000
Jul. 15, 20200.05000.05000.05000.05000.0500-
Jul. 14, 20200.05000.05000.05000.05000.050062,200
Jul. 13, 20200.05000.05000.04000.05000.0500217,000
Jul. 10, 20200.05000.05000.05000.05000.0500134,000
Jul. 09, 20200.05000.05000.05000.05000.0500296,300
Jul. 08, 20200.04000.05000.04000.05000.0500525,200
Jul. 07, 20200.04000.04000.04000.04000.040040,000
Jul. 06, 20200.04000.04000.04000.04000.0400221,700
Jul. 03, 20200.04000.04000.04000.04000.04005,000
Jul. 02, 20200.04000.04000.03000.04000.0400209,900
Jun. 30, 20200.04000.04000.04000.04000.040019,700
Jun. 29, 20200.04000.04000.04000.04000.04001,500
Jun. 26, 20200.04000.04000.04000.04000.040035,400
Jun. 25, 20200.04000.04000.04000.04000.0400-
Jun. 24, 20200.04000.04000.04000.04000.040010,000
Jun. 23, 20200.04000.04000.04000.04000.0400-
Jun. 22, 20200.04000.04000.04000.04000.0400160,000
Jun. 19, 20200.04000.04000.04000.04000.0400100,100
Jun. 18, 20200.04000.04000.04000.04000.0400-
Jun. 17, 20200.04000.04000.04000.04000.0400-
Jun. 16, 20200.04000.04000.04000.04000.04002,000
Jun. 15, 20200.04000.04000.04000.04000.040063,000
Jun. 12, 20200.04000.04000.04000.04000.0400-
Jun. 11, 20200.04000.04000.04000.04000.040010,000
Jun. 10, 20200.04000.04000.04000.04000.040095,000
Jun. 09, 20200.04000.04000.04000.04000.0400136,500
Jun. 08, 20200.05000.05000.05000.05000.05009,000
Jun. 05, 20200.04000.04000.04000.04000.0400217,600
Jun. 04, 20200.04000.05000.04000.05000.050064,000
Jun. 03, 20200.04000.04000.04000.04000.0400105,500
Jun. 02, 20200.04000.05000.04000.04000.040066,000
Jun. 01, 20200.05000.05000.04000.04000.040065,000
May 29, 20200.04000.05000.04000.05000.0500203,000
May 28, 20200.04000.04000.03000.03000.030062,000
May 27, 20200.04000.04000.04000.04000.04006,200
May 26, 20200.04000.04000.04000.04000.040030,000
May 25, 20200.04000.04000.04000.04000.040038,000
May 22, 20200.04000.04000.04000.04000.0400101,000
May 21, 20200.04000.04000.04000.04000.040056,000
May 20, 20200.04000.04000.04000.04000.040024,900
May 19, 20200.04000.04000.03000.03000.0300127,000
May 15, 20200.04000.04000.04000.04000.040066,000
May 14, 20200.04000.04000.04000.04000.04006,300
May 13, 20200.04000.04000.04000.04000.0400-
May 12, 20200.04000.04000.04000.04000.040023,000
May 11, 20200.04000.04000.04000.04000.040018,000
May 08, 20200.04000.04000.04000.04000.040054,000
May 07, 20200.04000.04000.04000.04000.040045,000
May 06, 20200.04000.04000.04000.04000.0400-
May 05, 20200.04000.04000.04000.04000.040023,600
May 04, 20200.04000.04000.04000.04000.0400125,000
May 01, 20200.05000.05000.04000.05000.0500300,000
Apr. 30, 20200.05000.05000.05000.05000.0500106,000
Apr. 29, 20200.04000.05000.04000.05000.05009,500
Apr. 28, 20200.04000.04000.04000.04000.040053,900
Apr. 27, 20200.04000.04000.04000.04000.04005,000
Apr. 24, 20200.04000.04000.04000.04000.040022,500
Apr. 23, 20200.04000.04000.04000.04000.040017,000
Apr. 22, 20200.04000.04000.04000.04000.0400-
Apr. 21, 20200.04000.04000.04000.04000.040012,000
Apr. 20, 20200.04000.04000.04000.04000.040063,000
Apr. 17, 20200.05000.05000.05000.05000.050048,100
Apr. 16, 20200.05000.05000.05000.05000.05001,800
Apr. 15, 20200.05000.05000.05000.05000.05005,000
Apr. 14, 20200.04000.04000.04000.04000.040067,500
Apr. 13, 20200.04000.04000.04000.04000.040018,000
Apr. 09, 20200.04000.04000.03000.03000.03008,000
Apr. 08, 20200.03000.03000.03000.03000.0300-
Apr. 07, 20200.03000.03000.03000.03000.030010,000
Apr. 06, 20200.04000.04000.04000.04000.04005,400
Apr. 03, 20200.03000.04000.03000.03000.030039,000
Apr. 02, 20200.03000.03000.03000.03000.0300-
Apr. 01, 20200.03000.03000.03000.03000.030028,000
Mar. 31, 20200.03000.03000.03000.03000.030032,000
Mar. 30, 20200.03000.03000.02000.02000.020035,000
Mar. 27, 20200.03000.03000.03000.03000.03005,000
Mar. 26, 20200.03000.03000.03000.03000.03005,000
Mar. 25, 20200.03000.03000.03000.03000.0300-
Mar. 24, 20200.03000.03000.03000.03000.03009,500
Mar. 23, 20200.03000.03000.03000.03000.0300-
Mar. 20, 20200.03000.03000.03000.03000.030016,600
Mar. 19, 20200.03000.03000.03000.03000.0300-
Mar. 18, 20200.03000.03000.03000.03000.0300-
Mar. 17, 20200.03000.03000.03000.03000.030014,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...