NU.V - NeutriSci International Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20180.1450.1450.1100.1150.1152,999,717
Sep 18, 20180.1000.1450.0900.1450.1456,087,456
Sep 17, 20180.1000.1050.0900.1000.100131,605
Sep 14, 20180.1000.1000.0900.1000.100335,986
Sep 13, 20180.1100.1200.0950.1000.1002,057,051
Sep 12, 20180.1150.1150.1000.1050.105834,138
Sep 11, 20180.0900.1250.0800.1100.1102,039,315
Sep 10, 20180.0900.0900.0800.0850.085533,464
Sep 07, 20180.0800.0900.0750.0900.090401,300
Sep 06, 20180.0800.0800.0800.0800.08040,908
Sep 05, 20180.0850.0850.0750.0850.085174,100
Sep 04, 20180.0850.0850.0800.0850.085284,487
Aug 31, 20180.0900.0900.0850.0850.08560,847
Aug 30, 20180.0900.0900.0800.0850.08545,763
Aug 29, 20180.0900.0900.0800.0900.09085,000
Aug 28, 20180.0800.0900.0800.0850.085222,200
Aug 27, 20180.0900.0900.0800.0850.085209,165
Aug 24, 20180.0800.0850.0800.0850.085227,580
Aug 23, 20180.0750.0850.0750.0850.08580,600
Aug 22, 20180.0800.0800.0750.0750.075198,029
Aug 21, 20180.0750.0850.0750.0850.08575,381
Aug 20, 20180.0750.0800.0750.0800.080274,111
Aug 17, 20180.0750.0800.0750.0800.080299,510
Aug 16, 20180.0800.0850.0750.0800.080372,550
Aug 15, 20180.0700.0850.0700.0800.080237,350
Aug 14, 20180.0800.0850.0750.0850.085307,025
Aug 13, 20180.0850.0850.0850.0850.08539,400
Aug 10, 20180.0850.0900.0850.0850.08591,700
Aug 09, 20180.0900.0900.0850.0850.085144,750
Aug 08, 20180.0900.0900.0850.0850.08510,329
Aug 07, 20180.0900.0900.0900.0900.09062,800
Aug 03, 20180.0900.0900.0850.0850.085120,900
Aug 02, 20180.0900.0900.0850.0850.08519,633
Aug 01, 20180.0900.0900.0850.0900.09074,101
Jul 31, 20180.0950.0950.0850.0900.09025,000
Jul 30, 20180.0900.0900.0850.0900.09095,000
Jul 27, 20180.0950.0950.0850.0900.090416,303
Jul 26, 20180.1000.1000.0950.0950.095185,842
Jul 25, 20180.0950.0950.0950.0950.09510,000
Jul 24, 20180.1000.1050.0950.0950.0955,300
Jul 23, 20180.1000.1000.0950.1000.10052,891
Jul 20, 20180.1050.1050.0950.1050.105380,252
Jul 19, 20180.1000.1000.1000.1000.100-
Jul 18, 20180.1100.1100.1000.1000.100150,400
Jul 17, 20180.1100.1100.1050.1100.11053,638
Jul 16, 20180.1200.1200.1100.1150.11585,031
Jul 13, 20180.1150.1200.1050.1200.120453,350
Jul 12, 20180.1100.1150.1050.1050.105142,850
Jul 11, 20180.1150.1150.1050.1050.105398,259
Jul 10, 20180.1050.1200.1050.1150.115872,480
Jul 09, 20180.1050.1100.1000.1000.10071,500
Jul 06, 20180.1000.1050.1000.1050.10536,000
Jul 05, 20180.1000.1050.0950.1000.10071,427
Jul 04, 20180.1000.1050.0950.1000.100196,750
Jul 03, 20180.1050.1050.1000.1000.10051,980
Jun 29, 20180.1050.1050.1000.1000.10066,000
Jun 28, 20180.0950.1050.0950.1050.105257,400
Jun 27, 20180.1000.1050.0950.1050.105703,796
Jun 26, 20180.1050.1100.1000.1000.100293,800
Jun 25, 20180.1050.1100.1000.1050.10560,199
Jun 22, 20180.1100.1150.1050.1100.110441,322
Jun 21, 20180.1150.1200.1100.1100.110191,570
Jun 20, 20180.1000.1300.1000.1100.110727,100
Jun 19, 20180.1000.1100.1000.1000.100105,700
Jun 18, 20180.1050.1050.0900.0950.095431,745
Jun 15, 20180.1000.1050.1000.1050.105257,800
Jun 14, 20180.1100.1100.1050.1100.110154,165
Jun 13, 20180.1100.1100.1050.1100.110140,853
Jun 12, 20180.1200.1200.1100.1200.12025,165
Jun 11, 20180.1150.1200.1100.1200.120286,509
Jun 08, 20180.1300.1300.1150.1200.12068,240
Jun 07, 20180.1150.1300.1150.1200.120164,330
Jun 06, 20180.1200.1200.1100.1150.115328,612
Jun 05, 20180.1250.1250.1150.1200.120220,548
Jun 04, 20180.1300.1300.1200.1200.120194,400
Jun 01, 20180.1300.1400.1250.1300.130722,628
May 31, 20180.1300.1400.1200.1400.1401,303,780
May 30, 20180.0900.1350.0900.1300.1302,650,218
May 29, 20180.0900.0900.0850.0900.09080,453
May 28, 20180.0900.0950.0850.0950.09530,400
May 25, 20180.0900.0900.0850.0900.090278,500
May 24, 20180.0900.0900.0850.0850.085150,150
May 23, 20180.0950.0950.0850.0900.090570,488
May 22, 20180.1000.1000.0950.0950.095153,600
May 18, 20180.0900.1100.0900.1000.100665,002
May 17, 20180.0950.0950.0850.0900.090214,234
May 16, 20180.1050.1050.0900.0950.095127,115
May 15, 20180.1000.1050.1000.1000.10055,800
May 14, 20180.1000.1000.1000.1000.100118,558
May 11, 20180.1000.1000.1000.1000.10061,000
May 10, 20180.1000.1050.1000.1000.100391,000
May 09, 20180.0950.1050.0950.1000.100364,500
May 08, 20180.1050.1050.0950.0950.095183,525
May 07, 20180.1000.1250.0950.1050.105612,860
May 04, 20180.1000.1000.1000.1000.10010,343
May 03, 20180.1000.1050.1000.1050.10547,392
May 02, 20180.1100.1100.1000.1050.10550,500
May 01, 20180.1150.1150.0950.1100.110300,414
Apr 30, 20180.1100.1200.1000.1200.120354,410
Apr 27, 20180.1150.1200.1150.1200.12014,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...