Canada Markets close in 5 hrs 50 mins

Naturally Splendid Enterprises Ltd. (NSP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
As of 09:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.01500.01500.01500.01500.01503,000
May 17, 20220.01500.01500.01500.01500.0150205,700
May 16, 20220.02000.02000.01500.01500.0150220,500
May 13, 20220.02000.02000.01500.01500.015055,000
May 12, 20220.01500.02000.01500.01500.015036,300
May 11, 20220.02000.02000.01500.01500.0150272,000
May 10, 20220.01500.02000.01500.02000.020054,600
May 09, 20220.02000.02000.01500.02000.0200189,800
May 06, 20220.02000.02000.02000.02000.020066,100
May 05, 20220.02000.02500.02000.02000.0200363,300
May 04, 20220.02000.02500.01500.01500.0150524,700
May 03, 20220.02000.02000.01500.02000.0200571,000
May 02, 20220.02500.02500.02000.02000.02002,544,800
Apr 29, 20220.02500.02500.02500.02500.025047,500
Apr 28, 20220.02500.02500.02500.02500.025059,900
Apr 27, 20220.02000.02500.02000.02000.020014,700
Apr 26, 20220.02500.02500.02500.02500.0250900,200
Apr 25, 20220.02500.02500.02500.02500.0250725,400
Apr 22, 20220.02500.03000.02500.02500.0250287,300
Apr 21, 20220.02500.02500.02500.02500.0250716,800
Apr 20, 20220.02500.02500.02500.02500.0250849,100
Apr 19, 20220.02500.02500.02500.02500.0250105,000
Apr 18, 20220.02500.03000.02500.02500.0250258,800
Apr 14, 20220.03000.03000.03000.03000.0300296,000
Apr 13, 20220.03000.03000.02500.02500.025031,000
Apr 12, 20220.03000.03000.02500.03000.0300456,100
Apr 11, 20220.03000.03000.02500.02500.025050,800
Apr 08, 20220.02500.03000.02500.03000.0300370,200
Apr 07, 20220.02500.02500.02500.02500.0250-
Apr 06, 20220.02500.02500.02500.02500.025010,000
Apr 05, 20220.03000.03000.03000.03000.030013,000
Apr 04, 20220.02500.02500.02500.02500.0250-
Apr 01, 20220.02500.02500.02500.02500.025099,000
Mar 31, 20220.02500.02500.02500.02500.0250279,000
Mar 30, 20220.03000.03000.03000.03000.0300300
Mar 29, 20220.02500.03000.02500.03000.0300131,700
Mar 28, 20220.02500.03000.02500.03000.030074,000
Mar 25, 20220.02500.03000.02500.03000.0300246,000
Mar 24, 20220.03500.03500.02500.03500.0350295,900
Mar 23, 20220.03000.03000.02500.03000.0300483,800
Mar 22, 20220.02500.03000.02500.03000.0300208,000
Mar 21, 20220.02500.03000.02500.03000.03004,600
Mar 18, 20220.03000.03000.02500.03000.030053,000
Mar 17, 20220.03000.03000.02500.02500.0250164,500
Mar 16, 20220.03000.03000.02500.02500.025067,200
Mar 15, 20220.02500.02500.02500.02500.0250-
Mar 14, 20220.02500.02500.02500.02500.025032,300
Mar 11, 20220.03000.03000.02500.02500.025047,200
Mar 10, 20220.03000.03500.02500.03000.0300152,600
Mar 09, 20220.02500.03000.02500.03000.0300119,400
Mar 08, 20220.02500.03000.02500.03000.030026,300
Mar 07, 20220.02500.03000.02500.03000.0300150,300
Mar 04, 20220.03000.03500.02500.03500.035082,900
Mar 03, 20220.02500.03500.02500.03000.030096,100
Mar 02, 20220.02500.03000.02500.03000.0300180,000
Mar 01, 20220.03500.03500.03500.03500.035015,200
Feb 28, 20220.03000.03500.03000.03000.0300135,000
Feb 25, 20220.03000.03500.03000.03500.0350842,400
Feb 24, 20220.03500.03500.03000.03000.0300419,600
Feb 23, 20220.03500.03500.03000.03000.0300156,000
Feb 22, 20220.03500.03500.03500.03500.0350380,000
Feb 18, 20220.04000.04000.04000.04000.0400-
Feb 17, 20220.04000.04000.04000.04000.0400-
Feb 16, 20220.04000.04000.04000.04000.04006,000
Feb 15, 20220.04000.04000.04000.04000.0400600
Feb 14, 20220.03500.04000.03500.04000.0400258,300
Feb 11, 20220.04000.04000.03500.03500.03501,064,500
Feb 10, 20220.04000.04000.04000.04000.04003,100
Feb 09, 20220.03500.03500.03500.03500.035014,400
Feb 08, 20220.03500.04000.03500.03500.0350102,300
Feb 07, 20220.04000.04000.04000.04000.0400173,000
Feb 04, 20220.04500.04500.04000.04000.040065,300
Feb 03, 20220.04500.04500.03500.04000.04001,591,200
Feb 02, 20220.04000.05000.04000.05000.05002,968,800
Feb 01, 20220.03500.04000.03500.03500.0350899,500
Jan 31, 20220.03000.04000.03000.03500.03502,351,000
Jan 28, 20220.03500.03500.03000.03000.030047,900
Jan 27, 20220.02500.03000.02500.03000.0300912,300
Jan 26, 20220.03500.03500.03000.03000.0300134,700
Jan 25, 20220.03000.03500.03000.03500.0350538,600
Jan 24, 20220.02500.03000.02500.03000.0300307,500
Jan 21, 20220.03000.03500.02500.03000.0300287,000
Jan 20, 20220.03000.03000.02500.02500.0250219,600
Jan 19, 20220.03000.03500.03000.03500.0350167,300
Jan 18, 20220.03000.03000.03000.03000.030099,500
Jan 17, 20220.03000.03000.03000.03000.0300150,000
Jan 14, 20220.03000.03000.03000.03000.0300201,600
Jan 13, 20220.03000.03000.02500.03000.0300116,000
Jan 12, 20220.02500.03500.02500.03000.0300779,100
Jan 11, 20220.03000.03500.02500.03500.0350178,100
Jan 10, 20220.03000.03000.03000.03000.0300299,500
Jan 07, 20220.03000.03000.03000.03000.0300314,500
Jan 06, 20220.03000.03000.02500.03000.0300483,100
Jan 05, 20220.02500.03500.02500.03000.03001,973,700
Jan 04, 20220.02500.03000.02500.02500.025021,100
Dec 31, 20210.02500.03000.02500.02500.0250270,700
Dec 30, 20210.02000.03000.02000.02500.025090,400
Dec 29, 20210.02500.03000.02500.02500.0250409,000
Dec 24, 20210.02500.03000.02000.03000.0300624,000
Dec 23, 20210.02000.02500.02000.02500.0250209,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...