Canada Markets closed

Naturally Splendid Enterprises Ltd. (NSP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0300+0.0050 (+20.00%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 22, 20210.02500.02500.02000.02000.02007,000
Dec. 21, 20210.02000.02500.02000.02500.0250250,500
Dec. 20, 20210.02000.02500.02000.02500.0250867,000
Dec. 17, 20210.02500.02500.02000.02000.020010,000
Dec. 16, 20210.02500.02500.02500.02500.025022,000
Dec. 15, 20210.02000.02500.02000.02500.0250143,500
Dec. 14, 20210.02500.02500.02000.02500.0250525,000
Dec. 13, 20210.02500.02500.02000.02000.0200767,500
Dec. 10, 20210.02500.02500.02000.02500.02501,833,300
Dec. 09, 20210.03000.03000.02500.02500.0250187,200
Dec. 08, 20210.02500.03000.02500.02500.0250682,900
Dec. 07, 20210.03000.03000.02500.02500.0250227,000
Dec. 06, 20210.03000.03000.02500.02500.0250569,300
Dec. 03, 20210.02500.03000.02500.02500.0250112,000
Dec. 02, 20210.03000.03000.02500.02500.025061,200
Dec. 01, 20210.03000.03000.03000.03000.030019,000
Nov. 30, 20210.02500.03000.02500.03000.0300218,500
Nov. 29, 20210.02500.02500.02500.02500.0250160,000
Nov. 26, 20210.03000.03000.02500.02500.025094,000
Nov. 25, 20210.03000.03000.02500.02500.0250114,500
Nov. 24, 20210.03000.03000.02500.03000.030036,200
Nov. 23, 20210.03000.03000.03000.03000.03001,172,600
Nov. 22, 20210.03000.03500.03000.03000.0300453,000
Nov. 19, 20210.03500.03500.03000.03000.0300107,400
Nov. 18, 20210.03000.03500.03000.03000.0300222,000
Nov. 17, 20210.03000.03500.03000.03000.0300113,700
Nov. 16, 20210.03000.03500.03000.03000.0300201,800
Nov. 15, 20210.03500.03500.03000.03000.030040,700
Nov. 12, 20210.03500.03500.03000.03500.035083,000
Nov. 11, 20210.03500.03500.03500.03500.035010,000
Nov. 10, 20210.03000.03500.03000.03500.0350210,400
Nov. 09, 20210.03500.03500.03500.03500.035060,300
Nov. 08, 20210.03000.03500.03000.03500.0350144,000
Nov. 05, 20210.03000.03500.03000.03500.0350360,000
Nov. 04, 20210.03000.03500.03000.03000.0300185,600
Nov. 03, 20210.04000.04000.03000.03500.03502,178,700
Nov. 02, 20210.03500.04000.03500.03500.0350632,600
Nov. 01, 20210.03500.04000.03500.03500.035082,500
Oct. 29, 20210.03500.04000.03500.04000.04001,541,500
Oct. 28, 20210.03500.03500.03500.03500.0350157,100
Oct. 27, 20210.04000.04000.03500.04000.04001,035,500
Oct. 26, 20210.04000.04000.03500.03500.03501,140,000
Oct. 25, 20210.03500.04000.03500.04000.0400447,200
Oct. 22, 20210.04500.04500.03500.04000.040084,000
Oct. 21, 20210.03500.04000.03500.04000.0400123,100
Oct. 20, 20210.04000.04000.03500.04000.0400339,300
Oct. 19, 20210.04000.04000.04000.04000.0400289,700
Oct. 18, 20210.04000.04500.04000.04000.0400208,200
Oct. 15, 20210.03500.04000.03500.04000.0400526,600
Oct. 14, 20210.04000.04000.04000.04000.0400461,000
Oct. 13, 20210.04000.04500.04000.04000.040056,800
Oct. 12, 20210.04500.04500.04000.04000.040097,000
Oct. 08, 20210.04000.04500.04000.04000.0400139,000
Oct. 07, 20210.04000.04500.04000.04000.040071,200
Oct. 06, 20210.04000.04500.04000.04000.0400156,000
Oct. 05, 20210.04000.04500.04000.04000.0400603,800
Oct. 04, 20210.04000.04500.04000.04000.040078,400
Oct. 01, 20210.04000.04500.04000.04000.0400118,200
Sep. 30, 20210.04000.04500.04000.04000.0400184,200
Sep. 29, 20210.04000.05000.04000.04500.045048,800
Sep. 28, 20210.04500.05000.04500.04500.0450197,500
Sep. 27, 20210.04000.04500.04000.04000.040088,600
Sep. 24, 20210.04000.04500.04000.04500.04505,000
Sep. 23, 20210.04500.05000.04000.04500.0450521,300
Sep. 22, 20210.04000.04500.04000.04500.045082,300
Sep. 21, 20210.04500.04500.04000.04000.040073,400
Sep. 20, 20210.05000.05000.04000.04000.0400107,000
Sep. 17, 20210.04500.04500.04500.04500.0450107,100
Sep. 16, 20210.04500.04500.04500.04500.045073,000
Sep. 15, 20210.04500.04500.04000.04500.0450124,200
Sep. 14, 20210.04500.04500.04500.04500.0450313,900
Sep. 13, 20210.04000.05000.04000.04000.0400186,900
Sep. 10, 20210.04500.05000.04000.05000.050021,600
Sep. 09, 20210.04500.04500.04000.04500.0450111,000
Sep. 08, 20210.04500.05000.04500.04500.0450217,000
Sep. 07, 20210.04000.04500.04000.04500.045041,200
Sep. 03, 20210.04500.04500.04000.04500.0450378,600
Sep. 02, 20210.04500.05000.04500.05000.0500286,900
Sep. 01, 20210.05000.05000.04500.04500.04501,115,100
Aug. 31, 20210.05000.05500.05000.05000.0500151,100
Aug. 30, 20210.05500.05500.05000.05000.0500196,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...