NIP.V - Nippon Dragon Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.04000.04000.04000.04000.04001,700
Jan. 16, 20200.04000.04000.04000.04000.0400-
Jan. 15, 20200.04000.04000.04000.04000.0400-
Jan. 14, 20200.04000.04000.04000.04000.040020,000
Jan. 13, 20200.04000.05000.04000.05000.0500100,900
Jan. 10, 20200.04000.04000.04000.04000.0400-
Jan. 09, 20200.04000.04000.04000.04000.04009,100
Jan. 08, 20200.04000.04000.04000.04000.040085,000
Jan. 07, 20200.05000.05000.05000.05000.0500-
Jan. 06, 20200.05000.05000.05000.05000.0500-
Jan. 03, 20200.05000.05000.05000.05000.050053,900
Jan. 02, 20200.05000.05000.05000.05000.050014,000
Dec. 31, 20190.05000.05000.05000.05000.050076,000
Dec. 30, 20190.05000.05000.05000.05000.050053,400
Dec. 27, 20190.04000.05000.04000.05000.050070,600
Dec. 24, 20190.04000.04000.04000.04000.040012,900
Dec. 23, 20190.04000.04000.04000.04000.0400-
Dec. 20, 20190.04000.04000.04000.04000.0400470,000
Dec. 19, 20190.04000.04000.04000.04000.04009,000
Dec. 18, 20190.04000.04000.04000.04000.040020,000
Dec. 17, 20190.04000.04000.04000.04000.0400-
Dec. 16, 20190.05000.05000.04000.04000.0400206,000
Dec. 13, 20190.05000.05000.05000.05000.0500-
Dec. 12, 20190.05000.05000.05000.05000.050050,000
Dec. 11, 20190.05000.05000.05000.05000.050089,000
Dec. 10, 20190.04000.05000.04000.05000.050021,000
Dec. 09, 20190.04000.04000.04000.04000.04008,500
Dec. 06, 20190.04000.04000.04000.04000.0400-
Dec. 05, 20190.04000.04000.04000.04000.040015,300
Dec. 04, 20190.05000.05000.05000.05000.0500-
Dec. 03, 20190.05000.05000.05000.05000.050010,000
Dec. 02, 20190.04000.04000.04000.04000.0400-
Nov. 29, 20190.05000.05000.04000.04000.0400126,000
Nov. 28, 20190.05000.05000.05000.05000.050056,300
Nov. 27, 20190.05000.05000.05000.05000.0500380,500
Nov. 26, 20190.05000.05000.05000.05000.05004,000
Nov. 25, 20190.05000.05000.05000.05000.05003,100
Nov. 22, 20190.05000.05000.05000.05000.0500-
Nov. 21, 20190.05000.05000.05000.05000.0500100,000
Nov. 20, 20190.05000.05000.05000.05000.0500266,000
Nov. 19, 20190.05000.05000.05000.05000.0500376,600
Nov. 18, 20190.05000.05000.04000.04000.0400192,000
Nov. 15, 20190.04000.04000.04000.04000.040029,000
Nov. 14, 20190.04000.04000.04000.04000.040028,900
Nov. 13, 20190.03000.04000.03000.04000.0400424,800
Nov. 12, 20190.03000.03000.03000.03000.0300-
Nov. 11, 20190.03000.03000.03000.03000.030017,000
Nov. 08, 20190.03000.03000.03000.03000.0300-
Nov. 07, 20190.03000.03000.03000.03000.030031,000
Nov. 06, 20190.03000.03000.03000.03000.0300-
Nov. 05, 20190.03000.03000.03000.03000.030021,000
Nov. 04, 20190.03000.03000.03000.03000.03001,000
Nov. 01, 20190.03000.03000.03000.03000.030014,300
Oct. 31, 20190.03000.03000.03000.03000.0300300,000
Oct. 30, 20190.03000.03000.03000.03000.0300300
Oct. 29, 20190.03000.03000.03000.03000.03006,000
Oct. 28, 20190.03000.03000.03000.03000.0300101,000
Oct. 25, 20190.03000.03000.03000.03000.0300-
Oct. 24, 20190.03000.03000.03000.03000.0300-
Oct. 23, 20190.03000.03000.03000.03000.0300-
Oct. 22, 20190.03000.03000.03000.03000.0300-
Oct. 21, 20190.03000.03000.03000.03000.0300100
Oct. 18, 20190.03000.03000.03000.03000.030070,000
Oct. 17, 20190.03000.03000.03000.03000.0300-
Oct. 16, 20190.03000.03000.03000.03000.030025,000
Oct. 15, 20190.03000.03000.03000.03000.03004,000
Oct. 11, 20190.03000.03000.03000.03000.0300-
Oct. 10, 20190.03000.03000.03000.03000.030017,100
Oct. 09, 20190.02000.02000.02000.02000.0200-
Oct. 08, 20190.03000.03000.02000.02000.0200168,000
Oct. 07, 20190.03000.03000.03000.03000.0300102,500
Oct. 04, 20190.03000.03000.03000.03000.0300-
Oct. 03, 20190.03000.03000.03000.03000.0300-
Oct. 02, 20190.03000.03000.03000.03000.0300-
Oct. 01, 20190.03000.03000.03000.03000.0300-
Sep. 30, 20190.03000.03000.03000.03000.030038,500
Sep. 27, 20190.03000.03000.03000.03000.0300-
Sep. 26, 20190.03000.03000.03000.03000.0300-
Sep. 25, 20190.03000.03000.03000.03000.030052,000
Sep. 24, 20190.03000.03000.03000.03000.0300239,000
Sep. 23, 20190.03000.03000.03000.03000.030040,000
Sep. 20, 20190.03000.03000.03000.03000.0300-
Sep. 19, 20190.03000.03000.03000.03000.0300-
Sep. 18, 20190.03000.03000.03000.03000.0300-
Sep. 17, 20190.03000.03000.03000.03000.0300-
Sep. 16, 20190.03000.03000.03000.03000.0300139,000
Sep. 13, 20190.03000.03000.03000.03000.030015,000
Sep. 12, 20190.03000.03000.03000.03000.0300-
Sep. 11, 20190.03000.03000.03000.03000.03002,500
Sep. 10, 20190.03000.03000.03000.03000.030059,900
Sep. 09, 20190.03000.03000.03000.03000.030070,000
Sep. 06, 20190.02000.02000.02000.02000.0200-
Sep. 05, 20190.02000.02000.02000.02000.02002,200
Sep. 04, 20190.02000.02000.02000.02000.0200-
Sep. 03, 20190.02000.02000.02000.02000.020014,000
Aug. 30, 20190.02000.02000.02000.02000.020012,000
Aug. 29, 20190.02000.02000.02000.02000.0200-
Aug. 28, 20190.02000.02000.02000.02000.0200-
Aug. 27, 20190.02000.02000.02000.02000.0200-
Aug. 26, 20190.02000.02000.02000.02000.020012,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...