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

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	-
Aug. 06, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	12,000
Aug. 05, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	64,000
Aug. 04, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	415,800
Jul. 31, 2020	0.0700	0.0900	0.0700	0.0700	0.0700	518,000
Jul. 30, 2020	0.0700	0.0700	0.0600	0.0700	0.0700	103,600
Jul. 29, 2020	0.0600	0.0700	0.0600	0.0700	0.0700	122,500
Jul. 28, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	38,800
Jul. 27, 2020	0.0500	0.0600	0.0500	0.0600	0.0600	766,400
Jul. 24, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	500
Jul. 23, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	14,300
Jul. 22, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	190,000
Jul. 21, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Jul. 20, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jul. 17, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	36,800
Jul. 16, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	261,000
Jul. 15, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul. 14, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	62,200
Jul. 13, 2020	0.0500	0.0500	0.0400	0.0500	0.0500	217,000
Jul. 10, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	134,000
Jul. 09, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	296,300
Jul. 08, 2020	0.0400	0.0500	0.0400	0.0500	0.0500	525,200
Jul. 07, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jul. 06, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	221,700
Jul. 03, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul. 02, 2020	0.0400	0.0400	0.0300	0.0400	0.0400	209,900
Jun. 30, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	19,700
Jun. 29, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Jun. 26, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	35,400
Jun. 25, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun. 24, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun. 23, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun. 22, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	160,000
Jun. 19, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	100,100
Jun. 18, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun. 17, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun. 16, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun. 15, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	63,000
Jun. 12, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun. 11, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun. 10, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Jun. 09, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	136,500
Jun. 08, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Jun. 05, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	217,600
Jun. 04, 2020	0.0400	0.0500	0.0400	0.0500	0.0500	64,000
Jun. 03, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	105,500
Jun. 02, 2020	0.0400	0.0500	0.0400	0.0400	0.0400	66,000
Jun. 01, 2020	0.0500	0.0500	0.0400	0.0400	0.0400	65,000
May 29, 2020	0.0400	0.0500	0.0400	0.0500	0.0500	203,000
May 28, 2020	0.0400	0.0400	0.0300	0.0300	0.0300	62,000
May 27, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	6,200
May 26, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
May 25, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
May 22, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	101,000
May 21, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	56,000
May 20, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	24,900
May 19, 2020	0.0400	0.0400	0.0300	0.0300	0.0300	127,000
May 15, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
May 14, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	6,300
May 13, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 12, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
May 11, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
May 08, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
May 07, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
May 06, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 05, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	23,600
May 04, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	125,000
May 01, 2020	0.0500	0.0500	0.0400	0.0500	0.0500	300,000
Apr. 30, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	106,000
Apr. 29, 2020	0.0400	0.0500	0.0400	0.0500	0.0500	9,500
Apr. 28, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	53,900
Apr. 27, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr. 24, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	22,500
Apr. 23, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Apr. 22, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr. 21, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Apr. 20, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	63,000
Apr. 17, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	48,100
Apr. 16, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	1,800
Apr. 15, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Apr. 14, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	67,500
Apr. 13, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Apr. 09, 2020	0.0400	0.0400	0.0300	0.0300	0.0300	8,000
Apr. 08, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr. 07, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr. 06, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	5,400
Apr. 03, 2020	0.0300	0.0400	0.0300	0.0300	0.0300	39,000
Apr. 02, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr. 01, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Mar. 31, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Mar. 30, 2020	0.0300	0.0300	0.0200	0.0200	0.0200	35,000
Mar. 27, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar. 26, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar. 25, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar. 24, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	9,500
Mar. 23, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar. 20, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	16,600
Mar. 19, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar. 18, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar. 17, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7475+0.0003(+0.0441%)

Nippon Dragon Resources Inc. (NIP.V)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7475
+0.0003(+0.0441%)