Nanalysis Scientific Corp. (NSCI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4600+0.0200 (+4.55%)

At close: 3:22PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 25, 2020	0.4500	0.4700	0.4500	0.4600	0.4600	8,670
Sep. 24, 2020	0.4800	0.4900	0.4300	0.4400	0.4400	68,202
Sep. 23, 2020	0.4950	0.4950	0.4950	0.4950	0.4950	-
Sep. 22, 2020	0.4800	0.5100	0.4800	0.4950	0.4950	29,000
Sep. 21, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	7,250
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.4400	0.4500	0.4400	0.4500	0.4500	13,923
Sep. 16, 2020	0.4700	0.4700	0.4400	0.4400	0.4400	17,750
Sep. 15, 2020	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep. 14, 2020	0.4850	0.4900	0.4800	0.4900	0.4900	15,150
Sep. 11, 2020	0.4600	0.4600	0.4500	0.4500	0.4500	36,500
Sep. 10, 2020	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep. 09, 2020	0.4600	0.4700	0.4600	0.4700	0.4700	38,000
Sep. 08, 2020	0.4700	0.4800	0.4600	0.4600	0.4600	41,547
Sep. 04, 2020	0.4800	0.4800	0.4800	0.4800	0.4800	12,000
Sep. 03, 2020	0.4750	0.4800	0.4750	0.4800	0.4800	27,750
Sep. 02, 2020	0.4800	0.4800	0.4800	0.4800	0.4800	7,000
Sep. 01, 2020	0.4900	0.4900	0.4700	0.4700	0.4700	188,040
Aug. 31, 2020	0.5200	0.5200	0.4900	0.4900	0.4900	32,931
Aug. 28, 2020	0.4900	0.5000	0.4900	0.5000	0.5000	37,000
Aug. 27, 2020	0.5500	0.5500	0.4900	0.4900	0.4900	137,550
Aug. 26, 2020	0.5100	0.5300	0.5100	0.5300	0.5300	15,500
Aug. 25, 2020	0.5100	0.5100	0.5100	0.5100	0.5100	4,550
Aug. 24, 2020	0.5200	0.5500	0.5200	0.5300	0.5300	40,100
Aug. 21, 2020	0.5300	0.5300	0.5100	0.5100	0.5100	5,293
Aug. 20, 2020	0.5400	0.5400	0.5300	0.5300	0.5300	4,102
Aug. 19, 2020	0.5300	0.5300	0.5300	0.5300	0.5300	3,937
Aug. 18, 2020	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 17, 2020	0.5400	0.5500	0.5300	0.5300	0.5300	23,000
Aug. 14, 2020	0.5300	0.5300	0.5300	0.5300	0.5300	500
Aug. 13, 2020	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug. 12, 2020	0.5300	0.5300	0.5000	0.5100	0.5100	39,050
Aug. 11, 2020	0.5200	0.5500	0.4800	0.5300	0.5300	424,208
Aug. 10, 2020	0.5200	0.5400	0.5200	0.5400	0.5400	18,550
Aug. 07, 2020	0.5100	0.5200	0.5000	0.5200	0.5200	46,276
Aug. 06, 2020	0.5200	0.5200	0.5100	0.5200	0.5200	26,278
Aug. 05, 2020	0.5300	0.5300	0.5300	0.5300	0.5300	59,250
Aug. 04, 2020	0.5300	0.5300	0.5200	0.5300	0.5300	33,000
Jul. 31, 2020	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 30, 2020	0.5300	0.5400	0.5200	0.5200	0.5200	20,000
Jul. 29, 2020	0.5300	0.5400	0.5300	0.5300	0.5300	9,500
Jul. 28, 2020	0.5100	0.5300	0.5000	0.5300	0.5300	83,000
Jul. 27, 2020	0.5000	0.5100	0.5000	0.5100	0.5100	25,210
Jul. 24, 2020	0.5000	0.5300	0.5000	0.5200	0.5200	57,760
Jul. 23, 2020	0.5300	0.5300	0.5000	0.5300	0.5300	134,655
Jul. 22, 2020	0.5300	0.5300	0.5200	0.5200	0.5200	39,500
Jul. 21, 2020	0.5200	0.5300	0.5200	0.5300	0.5300	19,325
Jul. 20, 2020	0.5300	0.5300	0.5200	0.5200	0.5200	40,800
Jul. 17, 2020	0.5300	0.5500	0.5300	0.5400	0.5400	15,800
Jul. 16, 2020	0.5600	0.5700	0.5300	0.5300	0.5300	45,050
Jul. 15, 2020	0.5400	0.5600	0.5400	0.5600	0.5600	18,500
Jul. 14, 2020	0.5300	0.5400	0.5300	0.5300	0.5300	16,646
Jul. 13, 2020	0.5600	0.5600	0.5600	0.5600	0.5600	2,250
Jul. 10, 2020	0.5400	0.5500	0.5400	0.5500	0.5500	14,285
Jul. 09, 2020	0.5700	0.5700	0.5300	0.5300	0.5300	29,000
Jul. 08, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	3,000
Jul. 07, 2020	0.5500	0.5700	0.5400	0.5700	0.5700	29,700
Jul. 06, 2020	0.5700	0.5700	0.5500	0.5500	0.5500	57,923
Jul. 03, 2020	0.5600	0.5600	0.5600	0.5600	0.5600	2,500
Jul. 02, 2020	0.5600	0.5600	0.5500	0.5600	0.5600	42,068
Jun. 30, 2020	0.5500	0.5800	0.5500	0.5600	0.5600	111,202
Jun. 29, 2020	0.5100	0.5800	0.5100	0.5500	0.5500	95,178
Jun. 26, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun. 25, 2020	0.5000	0.5100	0.5000	0.5000	0.5000	33,750
Jun. 24, 2020	0.5000	0.5000	0.4900	0.4900	0.4900	53,054
Jun. 23, 2020	0.5200	0.5200	0.4900	0.5100	0.5100	71,500
Jun. 22, 2020	0.4900	0.5000	0.4800	0.5000	0.5000	90,733
Jun. 19, 2020	0.4400	0.4600	0.4400	0.4600	0.4600	34,000
Jun. 18, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun. 17, 2020	0.4700	0.4700	0.4600	0.4600	0.4600	8,000
Jun. 16, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	8,505
Jun. 15, 2020	0.4250	0.4500	0.4100	0.4500	0.4500	61,451
Jun. 12, 2020	0.4200	0.4200	0.4100	0.4200	0.4200	52,000
Jun. 11, 2020	0.4500	0.4500	0.4000	0.4100	0.4100	245,440
Jun. 10, 2020	0.4500	0.4500	0.4400	0.4400	0.4400	121,250
Jun. 09, 2020	0.4500	0.4700	0.4500	0.4700	0.4700	38,000
Jun. 08, 2020	0.4550	0.4700	0.4500	0.4500	0.4500	112,500
Jun. 05, 2020	0.4600	0.4600	0.4400	0.4500	0.4500	136,010
Jun. 04, 2020	0.4700	0.4700	0.4400	0.4500	0.4500	85,563
Jun. 03, 2020	0.4600	0.4750	0.4600	0.4650	0.4650	13,537
Jun. 02, 2020	0.4550	0.4800	0.4500	0.4600	0.4600	169,513
Jun. 01, 2020	0.4700	0.4700	0.4500	0.4500	0.4500	56,550
May 29, 2020	0.4600	0.4600	0.4500	0.4600	0.4600	63,468
May 28, 2020	0.4500	0.4600	0.4300	0.4600	0.4600	53,030
May 27, 2020	0.4550	0.4600	0.4500	0.4500	0.4500	118,178
May 26, 2020	0.4700	0.4700	0.4600	0.4600	0.4600	44,400
May 25, 2020	0.4700	0.4800	0.4650	0.4650	0.4650	57,900
May 22, 2020	0.4700	0.4700	0.4650	0.4700	0.4700	228,572
May 21, 2020	0.4900	0.4900	0.4600	0.4600	0.4600	201,320
May 20, 2020	0.4700	0.4900	0.4700	0.4800	0.4800	9,128
May 19, 2020	0.4850	0.4850	0.4700	0.4700	0.4700	65,626
May 15, 2020	0.4750	0.4800	0.4750	0.4800	0.4800	4,500
May 14, 2020	0.4800	0.4800	0.4750	0.4750	0.4750	2,100
May 13, 2020	0.4800	0.4800	0.4700	0.4700	0.4700	42,783
May 12, 2020	0.4800	0.4800	0.4600	0.4750	0.4750	48,790
May 11, 2020	0.5100	0.5100	0.4500	0.4700	0.4700	232,980
May 08, 2020	0.4900	0.5000	0.4800	0.4900	0.4900	55,500
May 07, 2020	0.5000	0.5000	0.4900	0.4900	0.4900	53,795
May 06, 2020	0.4900	0.5000	0.4900	0.5000	0.5000	16,100
May 05, 2020	0.4800	0.4800	0.4700	0.4800	0.4800	62,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,065.35+153.05(+0.96%)

S&P 5003,298.46+51.87(+1.60%)

DOW27,173.96+358.56(+1.34%)

Nanalysis Scientific Corp. (NSCI.V)

S&P/TSX
16,065.35
+153.05(+0.96%)

S&P 500
3,298.46
+51.87(+1.60%)

DOW
27,173.96
+358.56(+1.34%)