NU.V - NeutriSci International Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20180.110.110.100.100.10150,400
Jul 17, 20180.110.110.100.110.1153,638
Jul 16, 20180.120.120.110.120.1285,031
Jul 13, 20180.120.120.100.120.12453,350
Jul 12, 20180.110.120.100.100.10142,850
Jul 11, 20180.120.120.100.100.10398,259
Jul 10, 20180.100.120.100.120.12872,480
Jul 09, 20180.100.110.100.100.1071,500
Jul 06, 20180.100.100.100.100.1036,000
Jul 05, 20180.100.100.090.100.1071,427
Jul 04, 20180.100.100.090.100.10196,750
Jul 03, 20180.100.100.100.100.1051,980
Jun 29, 20180.100.100.100.100.1066,000
Jun 28, 20180.090.100.090.100.10257,400
Jun 27, 20180.100.100.090.100.10703,796
Jun 26, 20180.100.110.100.100.10293,800
Jun 25, 20180.100.110.100.100.1060,199
Jun 22, 20180.110.120.100.110.11441,322
Jun 21, 20180.120.120.110.110.11191,570
Jun 20, 20180.100.130.100.110.11727,100
Jun 19, 20180.100.110.100.100.10105,700
Jun 18, 20180.100.100.090.090.09431,745
Jun 15, 20180.100.100.100.100.10257,800
Jun 14, 20180.110.110.100.110.11154,165
Jun 13, 20180.110.110.100.110.11140,853
Jun 12, 20180.120.120.110.120.1225,165
Jun 11, 20180.120.120.110.120.12286,509
Jun 08, 20180.130.130.120.120.1268,240
Jun 07, 20180.120.130.120.120.12164,330
Jun 06, 20180.120.120.110.120.12328,612
Jun 05, 20180.130.130.120.120.12220,548
Jun 04, 20180.130.130.120.120.12194,400
Jun 01, 20180.130.140.130.130.13722,628
May 31, 20180.130.140.120.140.141,303,780
May 30, 20180.090.140.090.130.132,650,218
May 29, 20180.090.090.090.090.0980,453
May 28, 20180.090.090.090.090.0930,400
May 25, 20180.090.090.090.090.09278,500
May 24, 20180.090.090.090.090.09150,150
May 23, 20180.090.090.090.090.09570,488
May 22, 20180.100.100.090.090.09153,600
May 18, 20180.090.110.090.100.10665,002
May 17, 20180.090.090.090.090.09214,234
May 16, 20180.100.100.090.090.09127,115
May 15, 20180.100.100.100.100.1055,800
May 14, 20180.100.100.100.100.10118,558
May 11, 20180.100.100.100.100.1061,000
May 10, 20180.100.100.100.100.10391,000
May 09, 20180.090.100.090.100.10364,500
May 08, 20180.100.100.090.090.09183,525
May 07, 20180.100.130.090.100.10612,860
May 04, 20180.100.100.100.100.1010,343
May 03, 20180.100.100.100.100.1047,392
May 02, 20180.110.110.100.100.1050,500
May 01, 20180.120.120.090.110.11300,414
Apr 30, 20180.110.120.100.120.12354,410
Apr 27, 20180.120.120.120.120.1214,000
Apr 26, 20180.120.120.110.120.1258,155
Apr 25, 20180.110.120.110.120.12199,625
Apr 24, 20180.120.120.110.110.1193,000
Apr 23, 20180.130.130.120.120.12172,700
Apr 20, 20180.130.130.120.130.1378,350
Apr 19, 20180.130.130.120.120.12101,387
Apr 18, 20180.130.130.120.120.12219,600
Apr 17, 20180.120.120.110.120.12148,521
Apr 16, 20180.130.130.120.120.12124,040
Apr 13, 20180.110.130.110.130.13365,000
Apr 12, 20180.120.120.110.110.1197,269
Apr 11, 20180.120.130.120.120.1243,625
Apr 10, 20180.130.130.110.120.12402,345
Apr 09, 20180.130.130.120.130.1338,905
Apr 06, 20180.130.130.120.130.13324,060
Apr 05, 20180.120.130.110.130.13292,070
Apr 04, 20180.090.120.080.100.10672,986
Apr 03, 20180.100.110.090.100.10540,416
Apr 02, 20180.130.130.110.110.11289,633
Mar 29, 20180.130.140.130.130.13129,177
Mar 28, 20180.140.140.120.140.141,077,848
Mar 27, 20180.140.140.140.140.14164,354
Mar 26, 20180.150.150.140.140.14110,572
Mar 23, 20180.140.150.140.150.15347,500
Mar 22, 20180.150.150.140.140.14296,436
Mar 21, 20180.150.150.140.140.14129,677
Mar 20, 20180.150.150.140.150.15225,200
Mar 19, 20180.160.160.150.150.15193,200
Mar 16, 20180.140.160.140.160.16548,975
Mar 15, 20180.150.160.140.140.14321,882
Mar 14, 20180.160.160.150.160.16213,050
Mar 13, 20180.160.160.160.160.16213,156
Mar 12, 20180.160.160.150.160.16405,870
Mar 09, 20180.160.170.150.160.16180,000
Mar 08, 20180.160.160.150.160.16616,654
Mar 07, 20180.160.160.160.160.16421,603
Mar 06, 20180.170.170.150.160.161,040,175
Mar 05, 20180.170.170.160.170.17235,000
Mar 02, 20180.180.180.160.170.17575,135
Mar 01, 20180.170.180.170.170.17294,395
Feb 28, 20180.170.180.170.170.17521,254
Feb 27, 20180.190.190.170.180.18283,025
Feb 26, 20180.210.220.180.190.191,289,645
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...