Canada markets closed

Nanalysis Scientific Corp. (NSCI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4100-0.0600 (-4.08%)
At close: 03:35PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211.53001.53001.40001.41001.410055,217
Dec. 02, 20211.43001.47001.41001.47001.470049,000
Dec. 01, 20211.50001.50001.41001.44001.440010,682
Nov. 30, 20211.53001.53001.40001.48001.4800118,497
Nov. 29, 20211.57001.57001.50001.51001.510049,654
Nov. 26, 20211.59001.59001.50001.53001.530060,738
Nov. 25, 20211.60001.60001.57001.57001.570060,149
Nov. 24, 20211.41001.59001.40001.58001.580084,577
Nov. 23, 20211.52001.52001.42001.42001.420028,332
Nov. 22, 20211.60001.60001.50001.54001.540047,634
Nov. 19, 20211.55001.65001.50001.60001.6000259,821
Nov. 18, 20211.58001.65001.58001.64001.6400104,913
Nov. 17, 20211.51001.55001.48001.55001.550046,221
Nov. 16, 20211.55001.57001.51001.51001.510027,828
Nov. 15, 20211.70001.70001.52001.55001.5500172,174
Nov. 12, 20211.72001.74001.58001.59001.5900175,468
Nov. 11, 20211.55001.76001.54001.69001.6900424,677
Nov. 10, 20211.50001.54001.48001.54001.5400124,294
Nov. 09, 20211.46001.47001.45001.47001.470069,780
Nov. 08, 20211.46001.46001.43001.45001.4500104,868
Nov. 05, 20211.46001.46001.42001.45001.450070,559
Nov. 04, 20211.45001.45001.40001.43001.430067,923
Nov. 03, 20211.49001.49001.44001.46001.460086,823
Nov. 02, 20211.48001.49001.43001.46001.4600148,948
Nov. 01, 20211.55001.55001.46001.46001.460094,791
Oct. 29, 20211.50001.53001.45001.52001.5200106,055
Oct. 28, 20211.50001.55001.48001.48001.4800266,333
Oct. 27, 20211.42001.50001.41001.45001.4500148,582
Oct. 26, 20211.38001.42001.37001.42001.4200142,510
Oct. 25, 20211.33001.39001.33001.39001.390093,484
Oct. 22, 20211.33001.33001.31001.33001.330025,400
Oct. 21, 20211.34001.35001.32001.32001.3200106,418
Oct. 20, 20211.21001.34001.21001.34001.340069,810
Oct. 19, 20211.24001.24001.20001.24001.240045,188
Oct. 18, 20211.21001.24001.16001.24001.240022,717
Oct. 15, 20211.17001.24001.17001.24001.240024,700
Oct. 14, 20211.20001.21001.18001.18001.180058,691
Oct. 13, 20211.18001.20001.17001.18001.180025,275
Oct. 12, 20211.20001.21001.18001.19001.190027,435
Oct. 08, 20211.22001.22001.17001.20001.200011,735
Oct. 07, 20211.16001.21001.15001.21001.210019,155
Oct. 06, 20211.20001.21001.11001.16001.160081,487
Oct. 05, 20211.25001.26001.20001.23001.230055,029
Oct. 04, 20211.32001.33001.24001.25001.250029,050
Oct. 01, 20211.29001.30001.24001.30001.3000131,506
Sep. 30, 20211.34001.34001.26001.29001.290045,418
Sep. 29, 20211.41001.42001.32001.34001.3400136,219
Sep. 28, 20211.35001.42001.35001.40001.4000317,240
Sep. 27, 20211.35001.35001.24001.32001.3200123,638
Sep. 24, 20211.29001.34001.28001.34001.3400124,068
Sep. 23, 20211.38001.38001.23001.25001.2500297,249
Sep. 22, 20211.05001.21001.05001.20001.2000223,497
Sep. 21, 20211.04001.10001.04001.09001.090054,502
Sep. 20, 20211.08001.08001.03001.04001.040045,781
Sep. 17, 20211.20001.20001.06001.06001.060041,860
Sep. 16, 20211.05001.10001.04001.06001.0600338,946
Sep. 15, 20211.09001.13001.09001.12001.120023,620
Sep. 14, 20211.14001.16001.07001.07001.070084,471
Sep. 13, 20211.22001.25001.15001.15001.1500115,564
Sep. 10, 20211.14001.21001.13001.21001.2100170,687
Sep. 09, 20211.17001.18001.13001.13001.130065,470
Sep. 08, 20211.13001.16001.13001.16001.160013,000
Sep. 07, 20211.14001.15001.13001.14001.14006,368
Sep. 03, 20211.19001.19001.14001.16001.160073,110
Sep. 02, 20211.16001.17001.15001.17001.1700100,816
Sep. 01, 20211.17001.20001.15001.16001.1600150,654
Aug. 31, 20211.15001.18001.13001.18001.180033,825
Aug. 30, 20211.20001.20001.13001.14001.1400124,826
Aug. 27, 20211.20001.20001.15001.19001.1900186,597
Aug. 26, 20211.16001.16001.13001.13001.130026,120
Aug. 25, 20211.09001.16001.08001.16001.1600380,118
Aug. 24, 20211.11001.12001.08001.08001.0800167,596
Aug. 23, 20211.10001.12001.08001.11001.1100157,812
Aug. 20, 20211.13001.13001.07001.09001.090042,863
Aug. 19, 20211.16001.17001.06001.11001.1100338,780
Aug. 18, 20211.17001.17001.11001.15001.150056,445
Aug. 17, 20211.12001.18001.09001.18001.1800600,233
Aug. 16, 20211.15001.15001.12001.13001.1300257,185
Aug. 13, 20211.16001.16001.12001.14001.140037,856
Aug. 12, 20211.16001.18001.16001.17001.170036,324
Aug. 11, 20211.12001.16001.11001.14001.1400151,251
Aug. 10, 20211.19001.19001.10001.14001.1400500,454
Aug. 09, 20211.19001.20001.15001.17001.1700258,666
Aug. 06, 20211.19001.19001.17001.18001.180082,738
Aug. 05, 20211.19001.20001.16001.18001.1800144,085
Aug. 04, 20211.18001.20001.14001.15001.1500115,909
Aug. 03, 20211.13001.18001.13001.17001.1700180,323
Jul. 30, 20211.16001.21001.16001.17001.170076,850
Jul. 29, 20211.15001.25001.07001.19001.1900442,253
Jul. 28, 20211.34001.34001.30001.34001.340064,460
Jul. 27, 20211.35001.35001.32001.34001.340060,286
Jul. 26, 20211.40001.42001.35001.37001.3700127,081
Jul. 23, 20211.42001.42001.37001.37001.370067,166
Jul. 22, 20211.45001.46001.42001.44001.4400166,708
Jul. 21, 20211.40001.45001.40001.44001.440077,343
Jul. 20, 20211.35001.40001.34001.40001.400083,639
Jul. 19, 20211.35001.36001.30001.35001.350075,842
Jul. 16, 20211.34001.42001.33001.33001.3300159,720
Jul. 15, 20211.31001.37001.26001.35001.3500299,182
Jul. 14, 20211.43001.47001.21001.32001.3200244,538
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...