STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Nanalysis Scientific Corp. (NSCI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4400

-0.0100

(-2.22%)

As of 01:57PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.4400	0.4650	0.4400	0.4400	0.4400	108,700
Apr 23, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	261,352
Apr 22, 2024	0.3900	0.4300	0.3900	0.4200	0.4200	153,690
Apr 19, 2024	0.3700	0.3700	0.3650	0.3700	0.3700	153,500
Apr 18, 2024	0.3750	0.3800	0.3700	0.3700	0.3700	18,770
Apr 17, 2024	0.3600	0.3700	0.3550	0.3650	0.3650	20,000
Apr 16, 2024	0.3700	0.3900	0.3500	0.3550	0.3550	67,600
Apr 15, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	6,215
Apr 12, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	8,506
Apr 11, 2024	0.3900	0.4000	0.3550	0.3650	0.3650	56,575
Apr 10, 2024	0.3700	0.4000	0.3700	0.3900	0.3900	100,392
Apr 09, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	31,643
Apr 08, 2024	0.3850	0.3850	0.3700	0.3800	0.3800	14,100
Apr 05, 2024	0.3850	0.3850	0.3600	0.3700	0.3700	230,723
Apr 04, 2024	0.3900	0.4050	0.3850	0.3850	0.3850	25,726
Apr 03, 2024	0.3900	0.3950	0.3850	0.3900	0.3900	29,450
Apr 02, 2024	0.4300	0.4300	0.3700	0.3800	0.3800	365,527
Apr 01, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	1,000
Mar 28, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	98,757
Mar 27, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	56,730
Mar 26, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	274,400
Mar 25, 2024	0.4000	0.4050	0.3850	0.3900	0.3900	106,025
Mar 22, 2024	0.4100	0.4100	0.3950	0.3950	0.3950	120,167
Mar 21, 2024	0.4200	0.4200	0.3800	0.4000	0.4000	278,350
Mar 20, 2024	0.3900	0.3950	0.3750	0.3950	0.3950	153,000
Mar 19, 2024	0.3900	0.4000	0.3700	0.3800	0.3800	154,738
Mar 18, 2024	0.4200	0.4200	0.3450	0.3800	0.3800	432,365
Mar 15, 2024	0.4400	0.4400	0.4100	0.4200	0.4200	88,509
Mar 14, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	1,583
Mar 13, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	11,000
Mar 12, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	22,500
Mar 11, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	11,250
Mar 08, 2024	0.4300	0.4700	0.4200	0.4250	0.4250	101,500
Mar 07, 2024	0.4500	0.4550	0.4050	0.4200	0.4200	298,961
Mar 06, 2024	0.4700	0.4900	0.4500	0.4900	0.4900	47,080
Mar 05, 2024	0.4700	0.4750	0.4600	0.4600	0.4600	14,300
Mar 04, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	33,225
Mar 01, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	9,650
Feb 29, 2024	0.4750	0.4950	0.4750	0.4950	0.4950	11,000
Feb 28, 2024	0.5200	0.5200	0.4750	0.4750	0.4750	39,700
Feb 27, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	14,127
Feb 26, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	6,200
Feb 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	500
Feb 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	9,000
Feb 21, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	7,500
Feb 20, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	29,953
Feb 16, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	38,570
Feb 15, 2024	0.5700	0.5800	0.5500	0.5600	0.5600	39,200
Feb 14, 2024	0.5500	0.5700	0.5500	0.5500	0.5500	26,360
Feb 13, 2024	0.5800	0.5800	0.5400	0.5400	0.5400	18,210
Feb 12, 2024	0.5500	0.5800	0.5400	0.5800	0.5800	45,805
Feb 09, 2024	0.5800	0.5800	0.5300	0.5600	0.5600	44,770
Feb 08, 2024	0.5100	0.5800	0.5100	0.5800	0.5800	110,577
Feb 07, 2024	0.5700	0.5900	0.5400	0.5700	0.5700	64,029
Feb 06, 2024	0.5300	0.5800	0.4900	0.5000	0.5000	83,300
Feb 05, 2024	0.5300	0.5300	0.4850	0.4850	0.4850	36,000
Feb 02, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	7,000
Feb 01, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	49,521
Jan 31, 2024	0.4150	0.6000	0.4150	0.5400	0.5400	156,315
Jan 30, 2024	0.4250	0.4400	0.4200	0.4400	0.4400	37,000
Jan 29, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	9,770
Jan 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,400
Jan 24, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
Jan 23, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	15,062
Jan 22, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	3,004
Jan 19, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	11,600
Jan 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 17, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	8,500
Jan 16, 2024	0.4200	0.4200	0.4050	0.4050	0.4050	24,800
Jan 15, 2024	0.4200	0.4450	0.4200	0.4400	0.4400	38,300
Jan 12, 2024	0.4000	0.4450	0.4000	0.4200	0.4200	6,200
Jan 11, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	6,000
Jan 10, 2024	0.3650	0.3850	0.3650	0.3850	0.3850	11,080
Jan 09, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	1,111
Jan 08, 2024	0.4000	0.4000	0.3850	0.4000	0.4000	34,700
Jan 05, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 04, 2024	0.4350	0.4350	0.4200	0.4200	0.4200	13,046
Jan 03, 2024	0.4100	0.4500	0.4050	0.4500	0.4500	42,900
Jan 02, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	4,000
Dec 29, 2023	0.3800	0.3800	0.3700	0.3750	0.3750	14,125
Dec 28, 2023	0.3600	0.3600	0.3550	0.3600	0.3600	42,650
Dec 27, 2023	0.3800	0.3800	0.3550	0.3650	0.3650	41,800
Dec 22, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Dec 21, 2023	0.4000	0.4100	0.3600	0.3750	0.3750	48,400
Dec 20, 2023	0.3700	0.4000	0.3600	0.3800	0.3800	55,250
Dec 19, 2023	0.3900	0.3950	0.3850	0.3850	0.3850	19,500
Dec 18, 2023	0.3900	0.4000	0.3900	0.3900	0.3900	28,005
Dec 15, 2023	0.4000	0.4000	0.3950	0.4000	0.4000	10,000
Dec 14, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	8,000
Dec 13, 2023	0.4200	0.4200	0.3850	0.4000	0.4000	31,800
Dec 12, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	30,644
Dec 11, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	16,000
Dec 08, 2023	0.4000	0.4050	0.4000	0.4050	0.4050	35,000
Dec 07, 2023	0.4050	0.4100	0.4050	0.4100	0.4100	2,000
Dec 06, 2023	0.4350	0.4350	0.3950	0.4300	0.4300	64,824
Dec 05, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	54,100
Dec 04, 2023	0.4500	0.4500	0.4000	0.4250	0.4250	32,719
Dec 01, 2023	0.4150	0.4500	0.4000	0.4200	0.4200	21,500
Nov 30, 2023	0.4450	0.4450	0.4000	0.4100	0.4100	151,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,865.25-146.47(-0.67%)

S&P 5005,074.14+3.59(+0.07%)

DOW38,499.61-4.08(-0.01%)

CAD/USD0.7299-0.0021(-0.29%)

CRUDE OIL82.93-0.43(-0.52%)

Bitcoin CAD88,112.98-3,021.74(-3.32%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Nanalysis Scientific Corp. (NSCI.V)

S&P/TSX
21,865.25
-146.47(-0.67%)

S&P 500
5,074.14
+3.59(+0.07%)

DOW
38,499.61
-4.08(-0.01%)

CAD/USD
0.7299
-0.0021(-0.29%)

CRUDE OIL
82.93
-0.43(-0.52%)

Bitcoin CAD
88,112.98
-3,021.74(-3.32%)