Canada markets closed

Nanalysis Scientific Corp. (NSCI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6800-0.0100 (-1.45%)
At close: 03:59PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.67000.68000.67000.68000.680020,950
Feb 07, 20230.71000.71000.69000.69000.69001,002
Feb 06, 20230.69000.71000.69000.69000.690026,950
Feb 03, 20230.71000.71000.65000.69000.6900171,434
Feb 02, 20230.71000.73000.69000.69000.690031,002
Feb 01, 20230.69000.72000.67000.69000.690056,606
Jan 31, 20230.73000.74000.66000.66000.6600171,059
Jan 30, 20230.71000.73000.71000.72000.720045,525
Jan 27, 20230.70000.75000.67000.71000.710020,280
Jan 26, 20230.67000.68000.66000.66000.660042,350
Jan 25, 20230.70000.71000.67000.67000.670091,680
Jan 24, 20230.74000.74000.70000.70000.700023,700
Jan 23, 20230.75000.75000.73000.73000.730016,583
Jan 20, 20230.72000.75000.72000.75000.750062,133
Jan 19, 20230.71000.71000.71000.71000.710028,002
Jan 18, 20230.71000.71000.70000.71000.710056,250
Jan 17, 20230.72000.72000.71000.72000.72005,500
Jan 16, 20230.70000.71000.68000.70000.700048,750
Jan 13, 20230.70000.72000.70000.70000.700024,150
Jan 12, 20230.75000.75000.67000.68000.680080,000
Jan 11, 20230.73000.76000.73000.75000.750087,920
Jan 10, 20230.72000.72000.71000.72000.720022,400
Jan 09, 20230.70000.72000.70000.72000.720015,555
Jan 06, 20230.69000.72000.69000.70000.700040,500
Jan 05, 20230.69000.69000.68000.68000.680024,100
Jan 04, 20230.71000.72000.68000.68000.680059,405
Jan 03, 20230.73000.73000.73000.73000.73005,600
Dec 30, 20220.70000.74000.70000.73000.73007,102
Dec 29, 20220.69000.74000.68000.74000.740074,500
Dec 28, 20220.69000.69000.67000.69000.690080,702
Dec 23, 20220.71000.72000.66000.68000.680046,445
Dec 22, 20220.74000.74000.68000.68000.6800129,719
Dec 21, 20220.75000.75000.74000.74000.740040,000
Dec 20, 20220.73000.74000.73000.73000.730012,900
Dec 19, 20220.78000.78000.73000.73000.730010,640
Dec 16, 20220.77000.77000.73000.73000.730017,402
Dec 15, 20220.75000.75000.75000.75000.75005,000
Dec 14, 20220.74000.75000.71000.75000.750027,010
Dec 13, 20220.78000.78000.73000.73000.730042,172
Dec 12, 20220.80000.80000.78000.78000.780077,705
Dec 09, 20220.78000.80000.76000.80000.8000793,029
Dec 08, 20220.77000.77000.75000.75000.7500118,501
Dec 07, 20220.75000.78000.75000.78000.780046,211
Dec 06, 20220.75000.75000.75000.75000.750030,052
Dec 05, 20220.76000.77000.73000.75000.750089,843
Dec 02, 20220.72000.75000.69000.75000.7500138,800
Dec 01, 20220.72000.74000.70000.70000.700062,940
Nov 30, 20220.77000.77000.69000.70000.7000244,050
Nov 29, 20220.76000.78000.76000.77000.770028,290
Nov 28, 20220.78000.78000.74000.74000.740051,492
Nov 25, 20220.72000.72000.72000.72000.720010,700
Nov 24, 20220.74000.74000.71000.71000.710018,950
Nov 23, 20220.73000.75000.73000.74000.740067,000
Nov 22, 20220.73000.74000.73000.74000.740047,350
Nov 21, 20220.73000.73000.72000.73000.730048,351
Nov 18, 20220.70000.72000.70000.71000.710014,000
Nov 17, 20220.72000.72000.69000.69000.6900101,082
Nov 16, 20220.72000.75000.71000.71000.7100204,751
Nov 15, 20220.73000.73000.70000.72000.7200122,831
Nov 14, 20220.70000.74000.69000.74000.7400151,116
Nov 11, 20220.70000.70000.64000.65000.6500156,980
Nov 10, 20220.67000.71000.66000.71000.710042,170
Nov 09, 20220.67000.67000.65000.66000.660026,150
Nov 08, 20220.66000.67000.64000.64000.640067,100
Nov 07, 20220.67000.69000.64000.64000.640042,329
Nov 04, 20220.63000.64000.63000.64000.640046,500
Nov 03, 20220.66000.66000.64000.64000.640072,600
Nov 02, 20220.70000.70000.65000.65000.650014,322
Nov 01, 20220.68000.70000.67000.67000.670021,612
Oct 31, 20220.75000.75000.67000.67000.6700213,000
Oct 28, 20220.66000.67000.65000.67000.67007,800
Oct 27, 20220.67000.68000.64000.68000.6800129,500
Oct 26, 20220.70000.70000.63000.64000.6400112,490
Oct 25, 20220.70000.70000.66000.69000.690038,613
Oct 24, 20220.68000.68000.66000.66000.660054,520
Oct 21, 20220.69000.69000.66000.66000.660044,300
Oct 20, 20220.70000.70000.66000.67000.670069,000
Oct 19, 20220.68000.70000.65000.70000.7000165,635
Oct 18, 20220.75000.75000.66000.66000.6600191,960
Oct 17, 20220.79000.79000.71000.71000.7100216,622
Oct 14, 20220.78000.80000.77000.80000.80004,737
Oct 13, 20220.81000.81000.78000.78000.780034,500
Oct 12, 20220.80000.81000.80000.81000.81009,700
Oct 11, 20220.85000.85000.79000.81000.810068,337
Oct 07, 20220.84000.84000.83000.83000.83004,577
Oct 06, 20220.77000.85000.77000.85000.850079,000
Oct 05, 20220.76000.78000.74000.76000.760051,823
Oct 04, 20220.82000.83000.75000.80000.8000136,899
Oct 03, 20220.89000.89000.76000.76000.7600128,093
Sept 30, 20220.80000.85000.80000.85000.850081,895
Sept 29, 20220.87000.87000.78000.79000.7900101,229
Sept 28, 20220.88000.88000.84000.88000.8800113,091
Sept 27, 20220.88000.90000.84000.90000.900067,498
Sept 26, 20220.90000.90000.84000.87000.870062,000
Sept 23, 20220.87000.90000.81000.85000.850035,740
Sept 22, 20220.90000.92000.87000.87000.870069,990
Sept 21, 20220.88000.88000.88000.88000.88006,620
Sept 20, 20220.87000.87000.85000.87000.870036,213
Sept 19, 20220.88000.88000.85000.87000.870065,389
Sept 16, 20220.91000.91000.91000.91000.9100702
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...