Canada markets open in 9 hours 4 minutes

NanoSphere Health Sciences Inc. (NSHS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0650-0.0050 (-7.14%)
At close: 09:46AM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.06500.06500.06500.06500.065010,000
Sept 28, 20220.07000.07000.07000.07000.07003,028
Sept 27, 20220.06500.06500.06500.06500.0650-
Sept 26, 20220.06500.06500.06500.06500.0650-
Sept 23, 20220.06500.06500.06500.06500.065032,000
Sept 22, 20220.06500.06500.06500.06500.0650-
Sept 21, 20220.06500.06500.06500.06500.06503,164
Sept 20, 20220.06500.06500.06500.06500.0650-
Sept 19, 20220.06500.06500.06500.06500.065014,279
Sept 16, 20220.06000.06000.06000.06000.0600-
Sept 15, 20220.06000.06000.06000.06000.0600-
Sept 14, 20220.06000.06000.06000.06000.0600-
Sept 13, 20220.06000.06000.06000.06000.0600-
Sept 12, 20220.06000.06000.06000.06000.0600-
Sept 09, 20220.06000.06000.06000.06000.0600-
Sept 08, 20220.06000.06000.06000.06000.0600-
Sept 07, 20220.06000.06000.06000.06000.0600-
Sept 06, 20220.06000.06000.06000.06000.0600-
Sept 02, 20220.06000.06000.06000.06000.06003,075
Sept 01, 20220.05000.05000.05000.05000.0500-
Aug 31, 20220.05000.05000.05000.05000.0500-
Aug 30, 20220.06000.06000.05000.05000.05008,007
Aug 29, 20220.06000.06000.06000.06000.06001,000
Aug 26, 20220.06000.06000.06000.06000.0600-
Aug 25, 20220.06000.06000.06000.06000.06001,450
Aug 24, 20220.06000.06000.06000.06000.0600-
Aug 23, 20220.06000.06000.06000.06000.0600-
Aug 22, 20220.06000.06000.06000.06000.0600-
Aug 19, 20220.06000.06000.06000.06000.0600-
Aug 18, 20220.06000.06000.06000.06000.0600-
Aug 17, 20220.06000.06000.06000.06000.0600-
Aug 16, 20220.06000.06000.06000.06000.0600-
Aug 15, 20220.06000.06000.06000.06000.0600-
Aug 12, 20220.06000.06000.06000.06000.0600-
Aug 11, 20220.06000.06000.06000.06000.0600-
Aug 10, 20220.06000.06000.06000.06000.0600-
Aug 09, 20220.06000.06000.06000.06000.0600-
Aug 08, 20220.06000.06000.06000.06000.06001,000
Aug 05, 20220.06000.06000.06000.06000.0600-
Aug 04, 20220.06000.06000.06000.06000.06002,000
Aug 03, 20220.06500.06500.06500.06500.0650-
Aug 02, 20220.06500.06500.06500.06500.065015,500
Jul 29, 20220.05500.05500.05500.05500.05503,500
Jul 28, 20220.06000.06000.06000.06000.0600-
Jul 27, 20220.06000.06000.06000.06000.0600-
Jul 26, 20220.06000.06000.06000.06000.06002,000
Jul 25, 20220.07000.07000.07000.07000.0700-
Jul 22, 20220.07000.07000.07000.07000.0700-
Jul 21, 20220.07000.07000.07000.07000.0700-
Jul 20, 20220.07000.07000.07000.07000.0700-
Jul 19, 20220.07000.07000.07000.07000.0700-
Jul 18, 20220.07000.07000.07000.07000.0700-
Jul 15, 20220.07000.07000.07000.07000.0700-
Jul 14, 20220.07000.07000.07000.07000.0700-
Jul 13, 20220.07000.07000.07000.07000.0700-
Jul 12, 20220.07000.07000.07000.07000.0700-
Jul 11, 20220.07000.07000.07000.07000.0700-
Jul 08, 20220.07000.07000.07000.07000.0700-
Jul 07, 20220.07000.07000.07000.07000.0700-
Jul 06, 20220.07000.07000.07000.07000.0700-
Jul 05, 20220.07000.07000.07000.07000.07001,000
Jul 04, 20220.07000.07000.07000.07000.0700-
Jun 30, 20220.07000.07000.07000.07000.07009,606
Jun 29, 20220.07000.07000.07000.07000.070017,000
Jun 28, 20220.07000.07000.07000.07000.0700-
Jun 27, 20220.07000.07000.07000.07000.0700-
Jun 24, 20220.07000.07000.07000.07000.0700-
Jun 23, 20220.07000.07000.07000.07000.0700-
Jun 22, 20220.07000.07000.07000.07000.0700-
Jun 21, 20220.07000.07000.07000.07000.0700-
Jun 20, 20220.07000.07000.07000.07000.0700-
Jun 17, 20220.07000.07000.07000.07000.0700-
Jun 16, 20220.07000.07000.07000.07000.0700-
Jun 15, 20220.07000.07000.07000.07000.0700-
Jun 14, 20220.07000.07000.07000.07000.0700-
Jun 13, 20220.07000.07000.07000.07000.0700-
Jun 10, 20220.07000.07000.07000.07000.0700-
Jun 09, 20220.07000.07000.07000.07000.0700-
Jun 08, 20220.07500.07500.07000.07000.07003,970
Jun 07, 20220.07000.07000.07000.07000.0700-
Jun 06, 20220.07000.07000.07000.07000.0700-
Jun 03, 20220.07000.07000.07000.07000.0700-
Jun 02, 20220.07000.07000.07000.07000.0700-
Jun 01, 20220.07000.07000.07000.07000.0700-
May 31, 20220.07000.07000.07000.07000.0700-
May 30, 20220.07000.07000.07000.07000.0700-
May 27, 20220.07000.07000.07000.07000.07002,000
May 26, 20220.07500.07500.07500.07500.0750-
May 25, 20220.07500.07500.07500.07500.0750-
May 24, 20220.07500.07500.07500.07500.0750-
May 20, 20220.07500.07500.07500.07500.0750-
May 19, 20220.07500.07500.06500.07500.075022,000
May 18, 20220.08000.08000.08000.08000.08002,360
May 17, 20220.08000.08000.08000.08000.0800-
May 16, 20220.08000.08000.08000.08000.0800-
May 13, 20220.08000.08000.08000.08000.0800-
May 12, 20220.08000.08000.08000.08000.0800-
May 11, 20220.08000.08000.08000.08000.0800-
May 10, 20220.08000.08000.08000.08000.08001,000
May 09, 20220.08500.08500.08500.08500.0850-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...