Nanalysis Scientific Corp. (NSCIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3000

+0.0050

(+1.69%)

At close: 10:07AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,500
Apr 30, 2024	0.3237	0.3237	0.2900	0.2950	0.2950	280,154
Apr 29, 2024	0.3300	0.3300	0.3256	0.3256	0.3256	51,954
Apr 26, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
Apr 25, 2024	0.3310	0.3330	0.3166	0.3310	0.3310	79,782
Apr 24, 2024	0.3300	0.3300	0.3219	0.3219	0.3219	78,000
Apr 23, 2024	0.3229	0.3302	0.3229	0.3302	0.3302	25,000
Apr 22, 2024	0.2900	0.3220	0.2900	0.3148	0.3148	57,500
Apr 19, 2024	0.2735	0.2735	0.2690	0.2697	0.2697	59,000
Apr 18, 2024	0.2721	0.2721	0.2669	0.2702	0.2702	10,700
Apr 17, 2024	0.2627	0.2688	0.2510	0.2677	0.2677	108,000
Apr 16, 2024	0.2790	0.2790	0.2510	0.2510	0.2510	165,848
Apr 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,364
Apr 12, 2024	0.2672	0.2711	0.2672	0.2688	0.2688	33,500
Apr 11, 2024	0.2814	0.2814	0.2544	0.2673	0.2673	196,000
Apr 10, 2024	0.2781	0.2814	0.2628	0.2785	0.2785	410,980
Apr 09, 2024	0.2892	0.2892	0.2790	0.2790	0.2790	7,000
Apr 08, 2024	0.2797	0.2797	0.2797	0.2797	0.2797	14,500
Apr 05, 2024	0.2855	0.2855	0.2570	0.2721	0.2721	373,106
Apr 04, 2024	0.2871	0.2900	0.2842	0.2842	0.2842	10,840
Apr 03, 2024	0.2900	0.2960	0.2882	0.2900	0.2900	19,750
Apr 02, 2024	0.3100	0.3100	0.2700	0.2873	0.2873	775,500
Apr 01, 2024	0.3068	0.3094	0.3068	0.3094	0.3094	8,000
Mar 28, 2024	0.3029	0.3042	0.3011	0.3042	0.3042	5,700
Mar 27, 2024	0.2925	0.3019	0.2925	0.3019	0.3019	8,000
Mar 26, 2024	0.2827	0.2869	0.2827	0.2827	0.2827	8,500
Mar 25, 2024	0.2930	0.2930	0.2889	0.2889	0.2889	3,097
Mar 22, 2024	0.2975	0.3059	0.2975	0.2989	0.2989	14,605
Mar 21, 2024	0.3000	0.3041	0.2798	0.2992	0.2992	268,313
Mar 20, 2024	0.2880	0.2910	0.2722	0.2896	0.2896	168,500
Mar 19, 2024	0.2820	0.2893	0.2680	0.2841	0.2841	265,000
Mar 18, 2024	0.3075	0.3075	0.2510	0.2795	0.2795	874,000
Mar 15, 2024	0.3253	0.3279	0.3000	0.3000	0.3000	255,000
Mar 14, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 13, 2024	0.3236	0.3250	0.3236	0.3250	0.3250	9,000
Mar 12, 2024	0.3221	0.3230	0.3221	0.3230	0.3230	4,000
Mar 11, 2024	0.3200	0.3229	0.3200	0.3228	0.3228	11,000
Mar 08, 2024	0.3180	0.3305	0.3097	0.3250	0.3250	229,500
Mar 07, 2024	0.3176	0.3301	0.3000	0.3118	0.3118	405,970
Mar 06, 2024	0.3499	0.3539	0.3499	0.3539	0.3539	13,000
Mar 05, 2024	0.3466	0.3539	0.3356	0.3400	0.3400	8,835
Mar 04, 2024	0.3690	0.3690	0.3690	0.3690	0.3690	-
Mar 01, 2024	0.3604	0.3690	0.3601	0.3690	0.3690	8,000
Feb 29, 2024	0.3748	0.3748	0.3748	0.3748	0.3748	-
Feb 28, 2024	0.3748	0.3748	0.3748	0.3748	0.3748	2,534
Feb 27, 2024	0.3898	0.3898	0.3898	0.3898	0.3898	-
Feb 26, 2024	0.3816	0.3898	0.3750	0.3898	0.3898	10,010
Feb 23, 2024	0.3856	0.3856	0.3856	0.3856	0.3856	3,000
Feb 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Feb 21, 2024	0.3873	0.3886	0.3851	0.3886	0.3886	16,124
Feb 20, 2024	0.3944	0.4000	0.3944	0.4000	0.4000	13,500
Feb 16, 2024	0.3989	0.4007	0.3989	0.3999	0.3999	11,600
Feb 15, 2024	0.4300	0.4300	0.4162	0.4162	0.4162	63,100
Feb 14, 2024	0.4150	0.4150	0.4029	0.4135	0.4135	46,500
Feb 13, 2024	0.4022	0.4120	0.4022	0.4120	0.4120	22,500
Feb 12, 2024	0.4185	0.4185	0.4185	0.4185	0.4185	5,158
Feb 09, 2024	0.4178	0.4178	0.4139	0.4161	0.4161	13,415
Feb 08, 2024	0.4244	0.4244	0.4244	0.4244	0.4244	1,000
Feb 07, 2024	0.4122	0.4400	0.4100	0.4201	0.4201	33,392
Feb 06, 2024	0.3940	0.4300	0.3606	0.3965	0.3965	64,021
Feb 05, 2024	0.3822	0.3822	0.3501	0.3708	0.3708	50,500
Feb 02, 2024	0.4003	0.4003	0.4003	0.4003	0.4003	-
Feb 01, 2024	0.4024	0.4024	0.4003	0.4003	0.4003	2,500
Jan 31, 2024	0.3500	0.4500	0.3246	0.3995	0.3995	90,050
Jan 30, 2024	0.3211	0.3261	0.3211	0.3243	0.3243	4,500
Jan 29, 2024	0.2920	0.3069	0.2920	0.3069	0.3069	46,400
Jan 26, 2024	0.3038	0.3038	0.3038	0.3038	0.3038	1,000
Jan 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 24, 2024	0.2908	0.2991	0.2880	0.2900	0.2900	33,250
Jan 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 22, 2024	0.3124	0.3124	0.3000	0.3000	0.3000	2,500
Jan 19, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Jan 18, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Jan 17, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Jan 16, 2024	0.2972	0.3040	0.2972	0.3040	0.3040	1,000
Jan 12, 2024	0.3176	0.3176	0.2980	0.3072	0.3072	1,700
Jan 11, 2024	0.3028	0.3028	0.3028	0.3028	0.3028	1,000
Jan 10, 2024	0.2932	0.2932	0.2932	0.2932	0.2932	-
Jan 09, 2024	0.2932	0.2932	0.2932	0.2932	0.2932	-
Jan 08, 2024	0.3250	0.3250	0.2875	0.2932	0.2932	28,000
Jan 05, 2024	0.3304	0.3304	0.3250	0.3250	0.3250	25,000
Jan 04, 2024	0.3332	0.3332	0.3250	0.3325	0.3325	6,500
Jan 03, 2024	0.3156	0.3206	0.3110	0.3206	0.3206	4,300
Jan 02, 2024	0.2660	0.3059	0.2660	0.2968	0.2968	8,122
Dec 29, 2023	0.2780	0.2780	0.2780	0.2780	0.2780	220
Dec 28, 2023	0.2753	0.2898	0.2753	0.2898	0.2898	115,650
Dec 27, 2023	0.2831	0.2912	0.2682	0.2842	0.2842	14,402
Dec 26, 2023	0.2695	0.2695	0.2695	0.2695	0.2695	2,500
Dec 22, 2023	0.2868	0.2868	0.2868	0.2868	0.2868	2,500
Dec 21, 2023	0.2800	0.2851	0.2750	0.2851	0.2851	39,834
Dec 20, 2023	0.2803	0.3063	0.2803	0.2952	0.2952	7,103
Dec 19, 2023	0.2961	0.2961	0.2961	0.2961	0.2961	8,000
Dec 18, 2023	0.2985	0.2985	0.2985	0.2985	0.2985	9,500
Dec 15, 2023	0.2939	0.2939	0.2939	0.2939	0.2939	-
Dec 14, 2023	0.3077	0.3077	0.2939	0.2939	0.2939	7,000
Dec 13, 2023	0.2867	0.3000	0.2867	0.3000	0.3000	7,600
Dec 12, 2023	0.2983	0.2983	0.2983	0.2983	0.2983	50,000
Dec 11, 2023	0.3002	0.3002	0.3002	0.3002	0.3002	-
Dec 08, 2023	0.3002	0.3002	0.3002	0.3002	0.3002	-
Dec 07, 2023	0.3000	0.3002	0.3000	0.3002	0.3002	26,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0009(+0.13%)

CRUDE OIL79.51+0.51(+0.65%)

Bitcoin CAD78,926.48-3,183.66(-3.88%)

Nanalysis Scientific Corp. (NSCIF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0009(+0.13%)

CRUDE OIL
79.51
+0.51(+0.65%)

Bitcoin CAD
78,926.48
-3,183.66(-3.88%)