Canada markets closed

Plaintree Systems Inc. (NPT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0500+0.0050 (+11.11%)
At close: 01:24PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.05500.05500.05000.05000.05006,000
Jul 11, 20240.04000.04500.04000.04500.04502,000
Jul 10, 20240.03500.03500.03000.03000.030095,932
Jul 09, 20240.04000.04000.04000.04000.0400-
Jul 08, 20240.04000.04000.04000.04000.0400-
Jul 05, 20240.04000.04000.04000.04000.0400-
Jul 04, 20240.04000.04000.04000.04000.0400-
Jul 03, 20240.04000.04000.04000.04000.040015,000
Jul 02, 20240.04000.04000.04000.04000.04003,000
Jun 28, 20240.03500.03500.03500.03500.0350-
Jun 27, 20240.03500.03500.03500.03500.03504,000
Jun 26, 20240.03500.03500.03500.03500.0350-
Jun 25, 20240.03500.03500.03500.03500.0350-
Jun 24, 20240.03500.03500.03500.03500.0350-
Jun 21, 20240.03500.03500.03500.03500.0350-
Jun 20, 20240.03500.03500.03500.03500.0350-
Jun 19, 20240.03500.03500.03500.03500.0350-
Jun 18, 20240.03500.03500.03500.03500.0350-
Jun 17, 20240.03500.03500.03500.03500.03503,110
Jun 14, 20240.06000.06000.06000.06000.0600-
Jun 13, 20240.06000.06000.06000.06000.06003,500
Jun 12, 20240.04000.04000.04000.04000.04002,000
Jun 11, 20240.06000.06000.06000.06000.0600-
Jun 10, 20240.06000.06000.06000.06000.0600-
Jun 07, 20240.06000.06000.06000.06000.06001,000
Jun 06, 20240.06000.06000.06000.06000.0600-
Jun 05, 20240.05500.06000.05500.06000.060021,050
Jun 04, 20240.06000.06000.06000.06000.0600-
Jun 03, 20240.06000.06000.06000.06000.0600-
May 31, 20240.06000.06000.06000.06000.0600-
May 30, 20240.06000.06000.06000.06000.0600-
May 29, 20240.06000.06000.06000.06000.0600-
May 28, 20240.06000.06000.06000.06000.0600-
May 27, 20240.06000.06000.06000.06000.0600-
May 24, 20240.06000.06000.06000.06000.0600-
May 23, 20240.06000.06000.06000.06000.0600-
May 22, 20240.06000.06000.06000.06000.0600-
May 21, 20240.06000.06000.06000.06000.0600-
May 17, 20240.06000.06000.06000.06000.0600-
May 16, 20240.06000.06000.06000.06000.0600-
May 15, 20240.06500.06500.06000.06000.06008,020
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03000.03000.03000.03000.0300-
May 10, 20240.03000.03000.03000.03000.0300-
May 09, 20240.03000.03000.03000.03000.0300-
May 08, 20240.03000.03000.03000.03000.0300-
May 07, 20240.03000.03000.03000.03000.0300-
May 06, 20240.03000.03000.03000.03000.03001,500
May 03, 20240.05500.05500.03000.03000.03009,310
May 02, 20240.05500.05500.05500.05500.0550-
May 01, 20240.05500.05500.05500.05500.0550-
Apr 30, 20240.05500.05500.05500.05500.0550-
Apr 29, 20240.05500.05500.05500.05500.0550-
Apr 26, 20240.05500.05500.05500.05500.0550-
Apr 25, 20240.05500.05500.05500.05500.055010,000
Apr 24, 20240.05500.05500.05500.05500.0550-
Apr 23, 20240.06000.06000.05500.05500.055027,040
Apr 22, 20240.06000.06000.06000.06000.0600-
Apr 19, 20240.06000.06000.06000.06000.0600-
Apr 18, 20240.06000.06000.06000.06000.0600-
Apr 17, 20240.06000.06000.06000.06000.0600-
Apr 16, 20240.06000.06000.06000.06000.0600-
Apr 15, 20240.06000.06000.06000.06000.0600-
Apr 12, 20240.06000.06000.06000.06000.06002,990
Apr 11, 20240.06000.06000.06000.06000.06002,000
Apr 10, 20240.06000.06000.06000.06000.0600-
Apr 09, 20240.06000.06000.06000.06000.06008,540
Apr 08, 20240.06500.06500.06500.06500.0650-
Apr 05, 20240.06500.06500.06500.06500.0650-
Apr 04, 20240.06500.06500.06500.06500.06507,900
Apr 03, 20240.06000.06000.06000.06000.060011,100
Apr 02, 20240.06000.06000.06000.06000.0600-
Apr 01, 20240.06000.06000.06000.06000.0600-
Mar 28, 20240.06000.06000.06000.06000.0600-
Mar 27, 20240.06000.06000.06000.06000.0600-
Mar 26, 20240.06000.06000.06000.06000.0600-
Mar 25, 20240.06000.06000.06000.06000.0600-
Mar 22, 20240.06000.06000.06000.06000.0600-
Mar 21, 20240.06000.06000.06000.06000.0600-
Mar 20, 20240.06000.06000.06000.06000.0600-
Mar 19, 20240.06000.06000.06000.06000.0600-
Mar 18, 20240.06000.06000.06000.06000.0600-
Mar 15, 20240.06000.06000.06000.06000.0600-
Mar 14, 20240.06000.06000.06000.06000.0600-
Mar 13, 20240.06000.06000.06000.06000.0600-
Mar 12, 20240.06000.06000.06000.06000.0600-
Mar 11, 20240.06000.06000.06000.06000.0600-
Mar 08, 20240.06000.06000.06000.06000.0600-
Mar 07, 20240.06000.06000.06000.06000.0600800
Mar 06, 20240.10000.10000.10000.10000.1000-
Mar 05, 20240.10000.10000.10000.10000.1000-
Mar 04, 20240.05500.10000.05500.10000.10002,100
Mar 01, 20240.05500.05500.05500.05500.0550-
Feb 29, 20240.05500.05500.05500.05500.0550-
Feb 28, 20240.05500.05500.05500.05500.0550-
Feb 27, 20240.05500.05500.05500.05500.0550-
Feb 26, 20240.06000.06000.05500.05500.055017,000
Feb 23, 20240.06000.06000.06000.06000.0600-
Feb 22, 20240.06000.06000.06000.06000.0600-
Feb 21, 20240.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...