Canada markets closed

NeutriSci International Inc. (NRXCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1400+0.0100 (+7.69%)
At close: 1:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.13700.14000.13700.14000.140017,230
May 13, 20210.13000.13000.13000.13000.13003,000
May 12, 20210.13690.13690.13690.13690.1369-
May 11, 20210.13690.13690.13690.13690.1369300
May 10, 20210.14070.14070.13600.13600.136018,000
May 07, 20210.13580.13580.13580.13580.135829,500
May 06, 20210.13520.13530.13520.13530.135353,500
May 05, 20210.15590.15590.15590.15590.1559-
May 04, 20210.15590.15590.15590.15590.1559-
May 03, 20210.15590.15590.15590.15590.1559-
Apr. 30, 20210.15590.15590.15590.15590.1559-
Apr. 29, 20210.15590.15590.15590.15590.1559-
Apr. 28, 20210.15590.15590.15590.15590.15595,000
Apr. 27, 20210.15590.15590.15590.15590.155927,000
Apr. 26, 20210.15590.15590.15590.15590.1559-
Apr. 23, 20210.15590.15590.15590.15590.1559-
Apr. 22, 20210.15590.15590.15590.15590.1559-
Apr. 21, 20210.15590.15590.15590.15590.1559-
Apr. 20, 20210.15590.15590.15590.15590.15594,500
Apr. 19, 20210.14340.14340.14340.14340.1434-
Apr. 16, 20210.14340.14340.14340.14340.14341,499
Apr. 15, 20210.15080.15080.15080.15080.1508400
Apr. 14, 20210.15250.15250.14610.14610.14619,025
Apr. 13, 20210.15110.15310.14740.15310.15316,100
Apr. 12, 20210.14140.14140.14140.14140.1414-
Apr. 09, 20210.14150.14150.14140.14140.141410,520
Apr. 08, 20210.14490.14490.14490.14490.14494,500
Apr. 07, 20210.14660.14660.14660.14660.1466107
Apr. 06, 20210.14810.14810.14810.14810.14812,500
Apr. 05, 20210.13680.13680.13680.13680.13685,000
Apr. 01, 20210.13920.13920.13920.13920.1392-
Mar. 31, 20210.14320.14800.13920.13920.13929,000
Mar. 30, 20210.15010.15010.15010.15010.1501-
Mar. 29, 20210.15010.15010.15010.15010.1501-
Mar. 26, 20210.15010.15010.15010.15010.15015,000
Mar. 25, 20210.15570.15570.15570.15570.1557120
Mar. 24, 20210.17630.17630.17630.17630.1763251
Mar. 23, 20210.18010.18010.18010.18010.1801-
Mar. 22, 20210.18010.18010.18010.18010.1801-
Mar. 19, 20210.18000.18010.17960.18010.18015,099
Mar. 18, 20210.18000.18030.16840.17510.175128,228
Mar. 17, 20210.16000.16000.15140.15140.15141,999
Mar. 16, 20210.15740.16000.15740.16000.160022,400
Mar. 15, 20210.15220.15710.15070.15710.157139,943
Mar. 12, 20210.13400.13400.13400.13400.134039,000
Mar. 11, 20210.13020.13020.13020.13020.1302-
Mar. 10, 20210.13020.13020.13020.13020.1302414
Mar. 09, 20210.14050.14050.12090.12090.12091,634
Mar. 08, 20210.13570.15400.13320.13320.133236,046
Mar. 05, 20210.10920.10920.10920.10920.1092-
Mar. 04, 20210.12390.12390.10920.10920.109227,008
Mar. 03, 20210.12000.12000.12000.12000.1200-
Mar. 02, 20210.11900.12790.11900.12000.120034,000
Mar. 01, 20210.11400.11400.11400.11400.1140-
Feb. 26, 20210.11840.12030.11400.11400.1140125,159
Feb. 25, 20210.13000.13000.12770.13000.130050,900
Feb. 24, 20210.12500.12800.12340.12800.1280136,499
Feb. 23, 20210.12560.12560.12560.12560.12561,012
Feb. 22, 20210.12510.12510.12510.12510.12514,690
Feb. 19, 20210.12930.13290.12740.12740.127423,399
Feb. 18, 20210.13370.13370.13370.13370.1337-
Feb. 17, 20210.13370.13370.13370.13370.133715,000
Feb. 16, 20210.12550.12550.12550.12550.1255-
Feb. 12, 20210.12550.12550.12550.12550.12552,000
Feb. 11, 20210.13800.13800.13800.13800.1380-
Feb. 10, 20210.14190.14580.13800.13800.138011,210
Feb. 09, 20210.12970.14100.12970.14100.141058,000
Feb. 08, 20210.13690.13690.13530.13530.135376,523
Feb. 05, 20210.12620.12620.12120.12610.126117,140
Feb. 04, 20210.12580.12580.11690.12050.120534,793
Feb. 03, 20210.12510.12510.11550.11550.115527,993
Feb. 02, 20210.12140.12140.12140.12140.1214301
Feb. 01, 20210.13610.14050.13300.13300.133020,000
Jan. 29, 20210.14010.14820.13560.13610.1361106,030
Jan. 28, 20210.12700.13700.12700.12740.12745,500
Jan. 27, 20210.14840.14840.14840.14840.1484-
Jan. 26, 20210.15350.15350.14840.14840.14844,499
Jan. 25, 20210.15960.15960.15960.15960.1596100
Jan. 22, 20210.17060.17100.15850.17100.171016,690
Jan. 21, 20210.16910.17590.16090.16090.160955,855
Jan. 20, 20210.18380.18380.15720.17020.170287,108
Jan. 19, 20210.25260.26660.18980.18980.1898368,481
Jan. 15, 20210.10000.10000.09560.09560.095625,631
Jan. 14, 20210.09250.09250.09250.09250.0925-
Jan. 13, 20210.09250.09250.09250.09250.0925100
Jan. 12, 20210.07700.08120.07700.08120.081228,600
Jan. 11, 20210.08180.08180.08180.08180.0818600
Jan. 08, 20210.08910.08910.08910.08910.0891-
Jan. 07, 20210.08910.08910.08910.08910.0891-
Jan. 06, 20210.08910.08910.08910.08910.0891-
Jan. 05, 20210.08710.09110.08710.08910.089161,209
Jan. 04, 20210.08990.08990.08990.08990.089910,000
Dec. 31, 20200.08200.08200.08200.08200.0820-
Dec. 30, 20200.08200.08200.08200.08200.0820-
Dec. 29, 20200.08200.08200.08200.08200.0820125
Dec. 28, 20200.08600.08600.08600.08600.0860-
Dec. 24, 20200.08720.08720.08600.08600.086015,500
Dec. 23, 20200.09090.09090.09090.09090.0909-
Dec. 22, 20200.09090.09090.09090.09090.0909-
Dec. 21, 20200.09090.09090.09090.09090.0909500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...