Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 20200.45000.47000.45000.46000.46008,670
Sep. 24, 20200.48000.49000.43000.44000.440068,202
Sep. 23, 20200.49500.49500.49500.49500.4950-
Sep. 22, 20200.48000.51000.48000.49500.495029,000
Sep. 21, 20200.46000.46000.46000.46000.46007,250
Sep. 18, 2020------
Sep. 17, 20200.44000.45000.44000.45000.450013,923
Sep. 16, 20200.47000.47000.44000.44000.440017,750
Sep. 15, 20200.49000.49000.49000.49000.4900-
Sep. 14, 20200.48500.49000.48000.49000.490015,150
Sep. 11, 20200.46000.46000.45000.45000.450036,500
Sep. 10, 20200.47000.47000.47000.47000.4700-
Sep. 09, 20200.46000.47000.46000.47000.470038,000
Sep. 08, 20200.47000.48000.46000.46000.460041,547
Sep. 04, 20200.48000.48000.48000.48000.480012,000
Sep. 03, 20200.47500.48000.47500.48000.480027,750
Sep. 02, 20200.48000.48000.48000.48000.48007,000
Sep. 01, 20200.49000.49000.47000.47000.4700188,040
Aug. 31, 20200.52000.52000.49000.49000.490032,931
Aug. 28, 20200.49000.50000.49000.50000.500037,000
Aug. 27, 20200.55000.55000.49000.49000.4900137,550
Aug. 26, 20200.51000.53000.51000.53000.530015,500
Aug. 25, 20200.51000.51000.51000.51000.51004,550
Aug. 24, 20200.52000.55000.52000.53000.530040,100
Aug. 21, 20200.53000.53000.51000.51000.51005,293
Aug. 20, 20200.54000.54000.53000.53000.53004,102
Aug. 19, 20200.53000.53000.53000.53000.53003,937
Aug. 18, 20200.53000.53000.53000.53000.5300-
Aug. 17, 20200.54000.55000.53000.53000.530023,000
Aug. 14, 20200.53000.53000.53000.53000.5300500
Aug. 13, 20200.51000.51000.51000.51000.5100-
Aug. 12, 20200.53000.53000.50000.51000.510039,050
Aug. 11, 20200.52000.55000.48000.53000.5300424,208
Aug. 10, 20200.52000.54000.52000.54000.540018,550
Aug. 07, 20200.51000.52000.50000.52000.520046,276
Aug. 06, 20200.52000.52000.51000.52000.520026,278
Aug. 05, 20200.53000.53000.53000.53000.530059,250
Aug. 04, 20200.53000.53000.52000.53000.530033,000
Jul. 31, 20200.52000.52000.52000.52000.5200-
Jul. 30, 20200.53000.54000.52000.52000.520020,000
Jul. 29, 20200.53000.54000.53000.53000.53009,500
Jul. 28, 20200.51000.53000.50000.53000.530083,000
Jul. 27, 20200.50000.51000.50000.51000.510025,210
Jul. 24, 20200.50000.53000.50000.52000.520057,760
Jul. 23, 20200.53000.53000.50000.53000.5300134,655
Jul. 22, 20200.53000.53000.52000.52000.520039,500
Jul. 21, 20200.52000.53000.52000.53000.530019,325
Jul. 20, 20200.53000.53000.52000.52000.520040,800
Jul. 17, 20200.53000.55000.53000.54000.540015,800
Jul. 16, 20200.56000.57000.53000.53000.530045,050
Jul. 15, 20200.54000.56000.54000.56000.560018,500
Jul. 14, 20200.53000.54000.53000.53000.530016,646
Jul. 13, 20200.56000.56000.56000.56000.56002,250
Jul. 10, 20200.54000.55000.54000.55000.550014,285
Jul. 09, 20200.57000.57000.53000.53000.530029,000
Jul. 08, 20200.57000.57000.57000.57000.57003,000
Jul. 07, 20200.55000.57000.54000.57000.570029,700
Jul. 06, 20200.57000.57000.55000.55000.550057,923
Jul. 03, 20200.56000.56000.56000.56000.56002,500
Jul. 02, 20200.56000.56000.55000.56000.560042,068
Jun. 30, 20200.55000.58000.55000.56000.5600111,202
Jun. 29, 20200.51000.58000.51000.55000.550095,178
Jun. 26, 20200.50000.50000.50000.50000.5000-
Jun. 25, 20200.50000.51000.50000.50000.500033,750
Jun. 24, 20200.50000.50000.49000.49000.490053,054
Jun. 23, 20200.52000.52000.49000.51000.510071,500
Jun. 22, 20200.49000.50000.48000.50000.500090,733
Jun. 19, 20200.44000.46000.44000.46000.460034,000
Jun. 18, 20200.46000.46000.46000.46000.4600-
Jun. 17, 20200.47000.47000.46000.46000.46008,000
Jun. 16, 20200.46000.46000.46000.46000.46008,505
Jun. 15, 20200.42500.45000.41000.45000.450061,451
Jun. 12, 20200.42000.42000.41000.42000.420052,000
Jun. 11, 20200.45000.45000.40000.41000.4100245,440
Jun. 10, 20200.45000.45000.44000.44000.4400121,250
Jun. 09, 20200.45000.47000.45000.47000.470038,000
Jun. 08, 20200.45500.47000.45000.45000.4500112,500
Jun. 05, 20200.46000.46000.44000.45000.4500136,010
Jun. 04, 20200.47000.47000.44000.45000.450085,563
Jun. 03, 20200.46000.47500.46000.46500.465013,537
Jun. 02, 20200.45500.48000.45000.46000.4600169,513
Jun. 01, 20200.47000.47000.45000.45000.450056,550
May 29, 20200.46000.46000.45000.46000.460063,468
May 28, 20200.45000.46000.43000.46000.460053,030
May 27, 20200.45500.46000.45000.45000.4500118,178
May 26, 20200.47000.47000.46000.46000.460044,400
May 25, 20200.47000.48000.46500.46500.465057,900
May 22, 20200.47000.47000.46500.47000.4700228,572
May 21, 20200.49000.49000.46000.46000.4600201,320
May 20, 20200.47000.49000.47000.48000.48009,128
May 19, 20200.48500.48500.47000.47000.470065,626
May 15, 20200.47500.48000.47500.48000.48004,500
May 14, 20200.48000.48000.47500.47500.47502,100
May 13, 20200.48000.48000.47000.47000.470042,783
May 12, 20200.48000.48000.46000.47500.475048,790
May 11, 20200.51000.51000.45000.47000.4700232,980
May 08, 20200.49000.50000.48000.49000.490055,500
May 07, 20200.50000.50000.49000.49000.490053,795
May 06, 20200.49000.50000.49000.50000.500016,100
May 05, 20200.48000.48000.47000.48000.480062,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...