Canada Markets open in 1 hr 11 mins

NeutriSci International Inc. (NRXCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1065+0.0022 (+2.11%)
At close: 1:05PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 2020------
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
May 08, 20200.04210.04210.04210.04210.0421-
May 07, 20200.04210.04210.04210.04210.0421-
May 06, 20200.04210.04210.04210.04210.0421-
May 05, 20200.04210.04210.04210.04210.042113,700
May 04, 20200.04400.04400.04400.04400.0440-
May 01, 20200.04100.04400.04100.04400.044042,500
Apr. 30, 20200.04300.04300.04300.04300.043010,000
Apr. 29, 20200.04000.04880.04000.04800.0480121,250
Apr. 28, 20200.03200.03200.03200.03200.0320-
Apr. 27, 20200.03200.03200.03200.03200.0320-
Apr. 24, 20200.03200.03200.03200.03200.03209,000
Apr. 23, 20200.03040.03040.03040.03040.0304-
Apr. 22, 20200.03040.03040.03040.03040.0304-
Apr. 21, 20200.03040.03040.03040.03040.0304700
Apr. 20, 20200.03000.03000.03000.03000.03002,000
Apr. 17, 20200.03450.03450.03450.03450.0345600
Apr. 16, 20200.02700.02700.02700.02700.02701,500
Apr. 15, 20200.02290.02290.02290.02290.02295,800
Apr. 14, 20200.01980.01980.01980.01980.0198-
Apr. 13, 20200.01980.01980.01980.01980.0198-
Apr. 09, 20200.02540.02800.01980.01980.01989,200
Apr. 08, 20200.01750.01750.01750.01750.0175-
Apr. 07, 20200.01750.01750.01750.01750.0175-
Apr. 06, 20200.01750.01750.01750.01750.0175-
Apr. 03, 20200.01750.01750.01750.01750.0175-
Apr. 02, 20200.01750.01750.01750.01750.01751,000
Apr. 01, 20200.02010.02010.02010.02010.0201-
Mar. 31, 20200.02010.02010.02010.02010.0201-
Mar. 30, 20200.02010.02010.02010.02010.0201500
Mar. 27, 20200.01950.01950.01950.01950.01955,190
Mar. 26, 20200.01750.01750.01750.01750.01751,517
Mar. 25, 20200.02250.02250.02250.02250.0225-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...