STOCK FUTURES ERASE GAINS AFTER ECONOMIC DATA

U.S. consumer spending rebounds in August; inflation picks up

Nanalysis Scientific Corp. (NSCI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7900

-0.0900

(-10.23%)

At close: 03:59PM EDT

Time Period:

Sept 30, 2021 - Sept 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	0.8700	0.8700	0.7800	0.7900	0.7900	101,229
Sept 28, 2022	0.8800	0.8800	0.8400	0.8800	0.8800	113,091
Sept 27, 2022	0.8800	0.9000	0.8400	0.9000	0.9000	67,498
Sept 26, 2022	0.9000	0.9000	0.8400	0.8700	0.8700	62,000
Sept 23, 2022	0.8700	0.9000	0.8100	0.8500	0.8500	35,740
Sept 22, 2022	0.9000	0.9200	0.8700	0.8700	0.8700	69,990
Sept 21, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	6,620
Sept 20, 2022	0.8700	0.8700	0.8500	0.8700	0.8700	36,213
Sept 19, 2022	0.8800	0.8800	0.8500	0.8700	0.8700	65,389
Sept 16, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	702
Sept 15, 2022	0.9000	0.9200	0.9000	0.9000	0.9000	27,779
Sept 14, 2022	0.9000	0.9100	0.9000	0.9100	0.9100	12,875
Sept 13, 2022	0.9300	0.9300	0.9200	0.9300	0.9300	25,300
Sept 12, 2022	0.9200	0.9300	0.9200	0.9300	0.9300	3,087
Sept 09, 2022	0.9400	0.9400	0.9000	0.9100	0.9100	29,920
Sept 08, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sept 07, 2022	0.9400	0.9700	0.9000	0.9400	0.9400	48,140
Sept 06, 2022	0.9400	0.9400	0.9200	0.9200	0.9200	4,200
Sept 02, 2022	0.9200	0.9500	0.9000	0.9500	0.9500	47,956
Sept 01, 2022	0.8800	0.9200	0.8800	0.9200	0.9200	50,471
Aug 31, 2022	0.9100	0.9300	0.9100	0.9300	0.9300	18,900
Aug 30, 2022	0.9400	0.9900	0.9100	0.9200	0.9200	43,575
Aug 29, 2022	0.9100	0.9800	0.9100	0.9800	0.9800	50,415
Aug 26, 2022	1.0000	1.0000	0.9000	0.9000	0.9000	225,472
Aug 25, 2022	1.0000	1.0000	0.9800	1.0000	1.0000	14,300
Aug 24, 2022	0.9600	0.9800	0.9600	0.9800	0.9800	5,500
Aug 23, 2022	1.0000	1.0000	0.9500	0.9500	0.9500	53,277
Aug 22, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	500
Aug 19, 2022	0.9800	0.9800	0.9700	0.9700	0.9700	1,310
Aug 18, 2022	0.9600	1.0000	0.9500	1.0000	1.0000	13,201
Aug 17, 2022	0.9500	1.0000	0.9500	1.0000	1.0000	26,160
Aug 16, 2022	0.9800	0.9900	0.9800	0.9800	0.9800	4,500
Aug 15, 2022	0.9800	0.9900	0.9800	0.9900	0.9900	48,101
Aug 12, 2022	0.9700	0.9700	0.9600	0.9700	0.9700	4,500
Aug 11, 2022	0.9600	0.9600	0.9500	0.9600	0.9600	3,300
Aug 10, 2022	0.9500	0.9500	0.9200	0.9500	0.9500	52,050
Aug 09, 2022	1.0000	1.0000	0.9500	0.9500	0.9500	26,810
Aug 08, 2022	1.0000	1.0000	0.9700	1.0000	1.0000	222,669
Aug 05, 2022	0.9600	1.0000	0.9600	0.9900	0.9900	18,858
Aug 04, 2022	1.0000	1.0000	0.9700	1.0000	1.0000	16,607
Aug 03, 2022	0.9900	0.9900	0.9700	0.9700	0.9700	6,016
Aug 02, 2022	0.9600	0.9900	0.9600	0.9900	0.9900	8,601
Jul 29, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jul 28, 2022	1.0100	1.0100	0.9600	0.9600	0.9600	41,076
Jul 27, 2022	1.0500	1.0500	0.9900	0.9900	0.9900	35,283
Jul 26, 2022	1.0000	1.0300	1.0000	1.0000	1.0000	32,400
Jul 25, 2022	1.0400	1.0400	1.0000	1.0000	1.0000	10,130
Jul 22, 2022	1.0400	1.0400	0.9600	1.0000	1.0000	28,450
Jul 21, 2022	0.9700	1.1000	0.9700	1.1000	1.1000	71,000
Jul 20, 2022	0.9800	0.9800	0.9500	0.9500	0.9500	37,450
Jul 19, 2022	0.9600	0.9900	0.9500	0.9900	0.9900	35,851
Jul 18, 2022	0.9700	0.9900	0.9200	0.9200	0.9200	140,948
Jul 15, 2022	1.0300	1.0300	0.8800	0.9600	0.9600	115,408
Jul 14, 2022	0.9200	1.1000	0.8900	1.1000	1.1000	65,750
Jul 13, 2022	0.9400	0.9400	0.9000	0.9100	0.9100	39,700
Jul 12, 2022	1.0000	1.0000	0.9300	0.9400	0.9400	28,924
Jul 11, 2022	0.9900	1.0000	0.9400	1.0000	1.0000	13,138
Jul 08, 2022	0.9300	0.9700	0.9300	0.9400	0.9400	15,055
Jul 07, 2022	0.9700	0.9700	0.9200	0.9400	0.9400	12,860
Jul 06, 2022	0.9300	0.9300	0.9200	0.9200	0.9200	11,570
Jul 05, 2022	0.9300	0.9600	0.9200	0.9600	0.9600	4,250
Jul 04, 2022	0.9500	0.9500	0.9400	0.9400	0.9400	7,238
Jun 30, 2022	0.9500	0.9500	0.9000	0.9000	0.9000	31,951
Jun 29, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	44,800
Jun 28, 2022	0.9500	0.9800	0.9300	0.9300	0.9300	57,447
Jun 27, 2022	0.9900	0.9900	0.8900	0.9000	0.9000	4,500
Jun 24, 2022	0.8900	0.9100	0.8600	0.8600	0.8600	98,300
Jun 23, 2022	0.9700	0.9700	0.8800	0.8800	0.8800	53,987
Jun 22, 2022	0.9900	0.9900	0.9500	0.9700	0.9700	17,920
Jun 21, 2022	1.0100	1.0300	0.9900	1.0000	1.0000	74,353
Jun 20, 2022	1.0000	1.1400	1.0000	1.0000	1.0000	14,350
Jun 17, 2022	0.9800	0.9900	0.9800	0.9900	0.9900	7,283
Jun 16, 2022	1.0300	1.0300	0.9300	0.9500	0.9500	90,539
Jun 15, 2022	0.9900	1.0000	0.9800	1.0000	1.0000	18,652
Jun 14, 2022	1.0300	1.0300	0.9900	0.9900	0.9900	31,550
Jun 13, 2022	1.0000	1.0200	0.9900	1.0200	1.0200	28,525
Jun 10, 2022	1.0000	1.0700	0.9900	1.0500	1.0500	9,163
Jun 09, 2022	1.1000	1.1000	0.9900	1.0000	1.0000	472,629
Jun 08, 2022	1.1200	1.1200	1.0800	1.0800	1.0800	211,450
Jun 07, 2022	1.1000	1.1300	1.0600	1.1100	1.1100	68,285
Jun 06, 2022	1.1600	1.1600	1.1000	1.1100	1.1100	45,753
Jun 03, 2022	1.2000	1.2000	1.1300	1.1500	1.1500	49,133
Jun 02, 2022	1.1800	1.1900	1.1600	1.1700	1.1700	11,414
Jun 01, 2022	1.1500	1.2400	1.1500	1.2200	1.2200	105,924
May 31, 2022	1.2000	1.2000	1.1600	1.1800	1.1800	55,050
May 30, 2022	1.2600	1.2700	1.2300	1.2500	1.2500	50,523
May 27, 2022	1.3100	1.3300	1.2400	1.2400	1.2400	295,663
May 26, 2022	1.3000	1.4500	1.2000	1.3200	1.3200	1,029,216
May 25, 2022	1.0100	1.0500	1.0100	1.0500	1.0500	1,690
May 24, 2022	1.0400	1.0500	1.0300	1.0500	1.0500	65,785
May 20, 2022	0.9800	1.0200	0.9700	0.9700	0.9700	80,802
May 19, 2022	1.0000	1.0000	0.9500	0.9600	0.9600	81,800
May 18, 2022	0.9800	1.0000	0.9600	0.9600	0.9600	39,820
May 17, 2022	1.0300	1.0600	0.9900	1.0000	1.0000	74,755
May 16, 2022	1.0400	1.0600	1.0000	1.0100	1.0100	114,200
May 13, 2022	1.0300	1.1400	1.0000	1.0400	1.0400	63,990
May 12, 2022	1.0700	1.0900	0.9300	0.9900	0.9900	277,918
May 11, 2022	1.0900	1.1400	1.0500	1.1400	1.1400	108,090
May 10, 2022	1.1300	1.1900	1.0500	1.0500	1.0500	61,161
May 09, 2022	1.1900	1.1900	1.1000	1.1200	1.1200	54,831
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,441.84-207.08(-1.11%)

S&P 5003,640.47-78.57(-2.11%)

DOW29,225.61-458.13(-1.54%)

CAD/USD0.7282-0.0028(-0.39%)

CRUDE OIL80.38-0.85(-1.05%)

BTC-CAD26,478.56-204.97(-0.77%)

STOCK FUTURES ERASE GAINS AFTER ECONOMIC DATA

Nanalysis Scientific Corp. (NSCI.V)

S&P/TSX
18,441.84
-207.08(-1.11%)

S&P 500
3,640.47
-78.57(-2.11%)

DOW
29,225.61
-458.13(-1.54%)

CAD/USD
0.7282
-0.0028(-0.39%)

CRUDE OIL
80.38
-0.85(-1.05%)

BTC-CAD
26,478.56
-204.97(-0.77%)