Canada markets close in 5 hours 55 minutes

NeutriSci International Inc. (NRXCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.09100.0000 (0.00%)
As of 10:56AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 20200.09950.09950.09100.09100.091025,500
Sep. 29, 20200.09950.09950.09950.09950.09954,000
Sep. 28, 20200.09570.09570.09570.09570.095710,000
Sep. 25, 20200.09950.09950.09950.09950.0995-
Sep. 24, 20200.09950.09950.09950.09950.0995-
Sep. 23, 20200.09950.09950.09950.09950.0995-
Sep. 22, 20200.10110.10110.09950.09950.099520,000
Sep. 21, 20200.10250.10250.09620.09620.096247,000
Sep. 18, 2020------
Sep. 17, 20200.09710.10240.08930.10240.102434,500
Sep. 16, 20200.09680.09840.09500.09500.095040,000
Sep. 15, 20200.08900.08900.08900.08900.0890-
Sep. 14, 20200.08900.08900.08900.08900.08905,000
Sep. 11, 20200.08800.08800.08800.08800.0880-
Sep. 10, 20200.08990.08990.08800.08800.08804,751
Sep. 09, 20200.08610.08610.08610.08610.0861-
Sep. 08, 20200.08610.08610.08610.08610.08618,894
Sep. 04, 20200.08960.09200.08960.09200.092011,832
Sep. 03, 20200.08920.09160.08920.09160.09167,499
Sep. 02, 20200.09940.10480.09940.10480.10481,800
Sep. 01, 20200.10320.10320.10320.10320.1032-
Aug. 31, 20200.10220.10370.10210.10320.103249,588
Aug. 28, 20200.10500.10500.10500.10500.10501,500
Aug. 27, 20200.10560.10670.10560.10670.1067858
Aug. 26, 20200.10050.10050.10050.10050.100510,000
Aug. 25, 20200.10630.10630.10130.10620.106228,548
Aug. 24, 20200.10790.10790.10100.10630.106370,704
Aug. 21, 20200.10980.10980.10980.10980.10982,000
Aug. 20, 20200.11000.11000.10980.10990.109928,090
Aug. 19, 20200.10350.11240.10350.10600.1060120,800
Aug. 18, 20200.11270.11270.10500.10500.105038,500
Aug. 17, 20200.10980.10980.10410.10590.105935,199
Aug. 14, 20200.10540.10550.10000.10000.100027,000
Aug. 13, 20200.10650.11080.10610.10650.106562,500
Aug. 12, 20200.11430.11430.10430.10430.104333,272
Aug. 11, 20200.09600.09600.09600.09600.096020,000
Aug. 10, 20200.10620.10620.09940.10420.104220,000
Aug. 07, 20200.10320.10610.09560.10610.106158,890
Aug. 06, 20200.09390.10370.09390.10040.100463,835
Aug. 05, 20200.09900.11000.09900.10830.10839,973
Aug. 04, 20200.11900.11900.09610.09610.096172,980
Aug. 03, 20200.08300.08300.08300.08300.083020,000
Jul. 31, 20200.08310.08310.08310.08310.08311,243
Jul. 30, 20200.08430.08430.08430.08430.0843-
Jul. 29, 20200.08630.08630.08430.08430.08437,275
Jul. 28, 20200.08620.08620.07730.07730.07732,600
Jul. 27, 20200.08000.08000.07750.07750.07751,278
Jul. 24, 20200.09340.09340.09330.09330.09335,058
Jul. 23, 20200.09400.09400.08830.08830.088331,000
Jul. 22, 20200.07700.07700.07700.07700.077020,000
Jul. 21, 20200.08340.09500.08340.09500.09502,770
Jul. 20, 20200.10090.10090.09250.09250.09251,491
Jul. 17, 20200.10200.10440.08710.09380.093827,313
Jul. 16, 20200.08450.09220.08370.08840.088424,275
Jul. 15, 20200.08600.08600.08400.08400.08401,752
Jul. 14, 20200.07600.07600.07600.07600.0760-
Jul. 13, 20200.07850.08280.07210.07600.076064,358
Jul. 10, 20200.06100.07050.06100.07050.070584,719
Jul. 09, 20200.08230.08230.07750.07750.0775599
Jul. 08, 20200.07250.07900.06720.07410.074125,905
Jul. 07, 20200.07240.08220.07000.08220.082279,899
Jul. 06, 20200.04900.06780.04900.06780.067831,961
Jul. 02, 20200.04790.04790.04790.04790.047956,200
Jul. 01, 20200.05000.05300.04750.05100.0510105,500
Jun. 30, 20200.04400.04900.04400.04900.049056,100
Jun. 29, 20200.04890.04890.04890.04890.0489-
Jun. 26, 20200.04850.04890.04850.04890.048917,115
Jun. 25, 20200.03940.03940.03940.03940.0394-
Jun. 24, 20200.03940.03940.03940.03940.0394-
Jun. 23, 20200.03940.04990.03940.03940.039442,991
Jun. 22, 20200.03790.03790.03790.03790.0379-
Jun. 19, 20200.03790.03790.03790.03790.0379-
Jun. 18, 20200.03790.03790.03790.03790.0379-
Jun. 17, 20200.03790.03790.03790.03790.0379-
Jun. 16, 20200.03790.03790.03790.03790.0379-
Jun. 15, 20200.03790.03790.03790.03790.0379-
Jun. 12, 20200.03790.03790.03790.03790.0379-
Jun. 11, 20200.03820.03820.03790.03790.037949,600
Jun. 10, 20200.04650.04650.04650.04650.0465-
Jun. 09, 20200.04770.05190.04650.04650.046559,901
Jun. 08, 20200.03960.03960.03960.03960.0396-
Jun. 05, 20200.03960.03960.03960.03960.0396250
Jun. 04, 20200.04470.04470.04470.04470.0447-
Jun. 03, 20200.04470.04470.04470.04470.0447-
Jun. 02, 20200.04470.04470.04470.04470.0447-
Jun. 01, 20200.04470.04470.04470.04470.0447-
May 29, 20200.04470.04470.04470.04470.0447-
May 28, 20200.04470.04470.04470.04470.0447-
May 27, 20200.04470.04470.04470.04470.0447-
May 26, 20200.04470.04470.04470.04470.0447-
May 22, 20200.04470.04470.04470.04470.0447175
May 21, 20200.04480.04480.04480.04480.0448-
May 20, 20200.04480.04480.04480.04480.0448-
May 19, 20200.04480.04480.04480.04480.04489,000
May 18, 20200.04200.04200.04200.04200.0420200
May 15, 20200.04200.04200.04200.04200.0420-
May 14, 20200.04200.04200.04200.04200.042010,000
May 13, 20200.03650.03650.03650.03650.0365-
May 12, 20200.03650.03650.03650.03650.0365-
May 11, 20200.03650.03650.03650.03650.03651,280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...