Canada markets open in 9 hours 21 minutes

NeutriSci International Inc. (NU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0200-0.0050 (-20.00%)
At close: 10:44AM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.02000.02000.02000.02000.0200154,000
Oct 03, 20220.02500.02500.02500.02500.025067,600
Sept 30, 20220.03500.03500.03500.03500.0350-
Sept 29, 20220.03500.03500.03500.03500.0350-
Sept 28, 20220.03500.03500.03500.03500.035010,000
Sept 27, 20220.03500.03500.03500.03500.03507,000
Sept 26, 20220.03500.03500.03500.03500.0350-
Sept 23, 20220.03000.03500.03000.03500.035047,000
Sept 22, 20220.03000.03000.03000.03000.0300-
Sept 21, 20220.02500.03000.02500.03000.0300233,100
Sept 20, 20220.03000.03000.03000.03000.03005,800
Sept 19, 20220.02500.02500.02500.02500.02509,200
Sept 16, 20220.03000.03000.03000.03000.030024,000
Sept 15, 20220.02500.02500.02500.02500.0250-
Sept 14, 20220.02500.02500.02500.02500.02507,000
Sept 13, 20220.02500.02500.02500.02500.02504,480
Sept 12, 20220.02500.02500.02500.02500.0250-
Sept 09, 20220.02500.02500.02500.02500.025080,500
Sept 08, 20220.02500.02500.02500.02500.025020,000
Sept 07, 20220.02500.02500.02500.02500.0250112,100
Sept 06, 20220.03000.03000.03000.03000.03001,156
Sept 02, 20220.03000.03000.03000.03000.030037,000
Sept 01, 20220.02500.02500.02500.02500.02505,348
Aug 31, 20220.03000.03000.03000.03000.03003,000
Aug 30, 20220.03000.03000.03000.03000.0300-
Aug 29, 20220.02500.03000.02500.03000.030017,000
Aug 26, 20220.02500.02500.02500.02500.025016,000
Aug 25, 20220.03000.03000.03000.03000.0300-
Aug 24, 20220.02500.03000.02500.03000.03009,966
Aug 23, 20220.03000.03000.03000.03000.03007,000
Aug 22, 20220.03000.03000.02500.02500.025017,235
Aug 19, 20220.03000.03000.02500.02500.025021,186
Aug 18, 20220.03500.03500.03500.03500.03507,000
Aug 17, 20220.03500.03500.03500.03500.035010,000
Aug 16, 20220.03500.03500.03500.03500.035029,000
Aug 15, 20220.02500.02500.02500.02500.0250-
Aug 12, 20220.02500.02500.02500.02500.0250-
Aug 11, 20220.02500.02500.02500.02500.025073,000
Aug 10, 20220.03000.03000.03000.03000.030013,000
Aug 09, 20220.03000.03000.03000.03000.030051,000
Aug 08, 20220.03000.03500.03000.03500.0350100,020
Aug 05, 20220.02500.03000.02500.03000.030059,000
Aug 04, 20220.02500.02500.02500.02500.025017,520
Aug 03, 20220.02500.03000.02500.03000.0300210,000
Aug 02, 20220.02500.03000.02500.03000.030020,000
Jul 29, 20220.03000.03000.03000.03000.0300101,000
Jul 28, 20220.03000.03000.03000.03000.030017,000
Jul 27, 20220.03000.03500.03000.03000.0300178,000
Jul 26, 20220.03500.03500.03500.03500.035055,000
Jul 25, 20220.04000.04000.04000.04000.040048,000
Jul 22, 20220.04500.04500.04500.04500.045050,000
Jul 21, 20220.04000.04500.04000.04500.04505,000
Jul 20, 20220.03500.04500.03500.04500.045051,650
Jul 19, 20220.03000.03000.03000.03000.0300-
Jul 18, 20220.03500.03500.03000.03000.0300110,000
Jul 15, 20220.02500.02500.02500.02500.0250-
Jul 14, 20220.02500.02500.02500.02500.02501,000
Jul 13, 20220.02500.02500.02500.02500.0250-
Jul 12, 20220.02500.02500.02500.02500.0250-
Jul 11, 20220.02500.02500.02500.02500.0250-
Jul 08, 20220.02500.02500.02500.02500.025011,000
Jul 07, 20220.03000.03000.03000.03000.030091,300
Jul 06, 20220.03000.03000.03000.03000.0300-
Jul 05, 20220.03000.03000.03000.03000.030031,500
Jul 04, 20220.03000.03000.03000.03000.0300-
Jun 30, 20220.03000.03000.03000.03000.030013,000
Jun 29, 20220.02500.02500.02500.02500.02506,000
Jun 28, 20220.03000.03000.03000.03000.030010,000
Jun 27, 20220.02500.02500.02500.02500.025017,000
Jun 24, 20220.03000.03000.02500.02500.025030,000
Jun 23, 20220.03000.03000.03000.03000.0300-
Jun 22, 20220.03000.03000.03000.03000.03005,000
Jun 21, 20220.03000.03000.03000.03000.030012,000
Jun 20, 20220.03500.03500.03000.03000.030019,000
Jun 17, 20220.03500.03500.03500.03500.0350-
Jun 16, 20220.02500.03500.02500.03500.035036,246
Jun 15, 20220.02500.02500.02000.02500.025051,000
Jun 14, 20220.02000.02000.02000.02000.020042,000
Jun 13, 20220.02500.02500.02000.02000.0200125,000
Jun 10, 20220.02500.03000.02500.02500.0250309,937
Jun 09, 20220.02500.03500.02500.03000.030060,770
Jun 08, 20220.03000.03000.03000.03000.030077,435
Jun 07, 20220.03000.03000.03000.03000.030052,000
Jun 06, 20220.03000.03000.03000.03000.03003,000
Jun 03, 20220.02500.02500.02500.02500.02505,000
Jun 02, 20220.02500.02500.02500.02500.0250-
Jun 01, 20220.02500.03000.02500.02500.0250131,200
May 31, 20220.02500.02500.02500.02500.02505,368
May 30, 20220.03000.03000.02500.02500.0250102,000
May 27, 20220.02500.02500.02500.02500.0250-
May 26, 20220.02500.02500.02500.02500.0250-
May 25, 20220.02500.02500.02500.02500.0250-
May 24, 20220.02000.02500.02000.02500.0250328,396
May 20, 20220.03000.03000.02500.02500.0250313,001
May 19, 20220.03000.03000.03000.03000.030020,000
May 18, 20220.03000.03000.03000.03000.03008,000
May 17, 20220.03000.03000.03000.03000.030010,000
May 16, 20220.03000.03000.03000.03000.030035,011
May 13, 20220.02500.02500.02500.02500.025021,000
May 12, 20220.02500.02500.02500.02500.025018,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...