NU.V - NeutriSci International Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.090.090.090.090.09102,000
Jan 17, 20190.090.090.090.090.0975,000
Jan 16, 20190.090.090.090.090.0981,950
Jan 15, 20190.090.090.090.090.09180,599
Jan 14, 20190.090.090.090.090.0948,333
Jan 11, 20190.090.090.090.090.09102,419
Jan 10, 20190.090.090.090.090.09115,000
Jan 09, 20190.090.100.090.090.09290,700
Jan 08, 20190.090.090.080.090.09304,668
Jan 07, 20190.090.090.090.090.0972,830
Jan 04, 20190.090.090.090.090.0952,811
Jan 03, 20190.090.090.090.090.09236,863
Jan 02, 20190.090.090.090.090.09179,108
Dec 31, 20180.090.090.080.080.08170,000
Dec 28, 20180.070.080.060.080.08155,901
Dec 27, 20180.070.070.060.060.0665,144
Dec 24, 20180.080.080.060.070.07166,471
Dec 21, 20180.070.080.070.070.07141,616
Dec 20, 20180.080.080.070.070.07301,800
Dec 19, 20180.070.080.070.080.08129,193
Dec 18, 20180.080.080.070.080.0890,460
Dec 17, 20180.080.080.080.080.0821,050
Dec 14, 20180.080.080.080.080.0826,178
Dec 13, 20180.090.090.080.080.0845,250
Dec 12, 20180.080.090.080.080.088,800
Dec 11, 20180.080.090.080.090.09222,400
Dec 10, 20180.070.080.070.080.08198,000
Dec 07, 20180.080.080.070.080.08172,634
Dec 06, 20180.080.080.070.070.07532,327
Dec 05, 20180.080.090.070.070.07278,100
Dec 04, 20180.080.090.070.080.081,255,095
Dec 03, 20180.090.090.080.090.09329,943
Nov 30, 20180.090.090.080.090.09469,366
Nov 29, 20180.090.090.090.090.09192,222
Nov 28, 20180.090.090.080.090.09357,855
Nov 27, 20180.090.090.090.090.09259,100
Nov 26, 20180.100.100.090.090.09263,500
Nov 23, 20180.090.100.090.100.10120,860
Nov 22, 20180.090.090.090.090.09271,604
Nov 21, 20180.090.100.090.100.10165,686
Nov 20, 20180.110.110.090.090.09233,420
Nov 19, 20180.110.110.100.100.1036,486
Nov 16, 20180.100.110.100.110.11364,162
Nov 15, 20180.090.100.090.090.09164,600
Nov 14, 20180.100.100.090.100.10285,308
Nov 13, 20180.100.110.100.100.10148,600
Nov 12, 20180.100.110.100.110.1152,547
Nov 09, 20180.110.120.100.100.10157,845
Nov 08, 20180.100.120.100.110.1184,311
Nov 07, 20180.100.120.100.120.12279,444
Nov 06, 20180.100.100.100.100.1081,585
Nov 05, 20180.110.120.100.110.11187,763
Nov 02, 20180.120.120.100.120.12243,184
Nov 01, 20180.120.120.100.120.12131,210
Oct 31, 20180.100.120.100.120.12313,960
Oct 30, 20180.120.120.100.100.10579,276
Oct 29, 20180.130.130.100.110.11572,786
Oct 26, 20180.120.130.120.130.13297,033
Oct 25, 20180.110.120.110.120.12104,316
Oct 24, 20180.120.130.110.110.11161,150
Oct 23, 20180.100.130.100.120.121,306,981
Oct 22, 20180.140.140.120.120.121,318,625
Oct 19, 20180.150.150.140.140.141,582,163
Oct 18, 20180.160.170.140.150.15881,835
Oct 17, 20180.170.170.140.170.171,662,198
Oct 16, 20180.190.190.170.170.171,104,751
Oct 15, 20180.170.190.170.190.191,846,090
Oct 12, 20180.190.190.160.170.171,963,158
Oct 11, 20180.210.210.180.190.193,531,944
Oct 10, 20180.210.220.200.210.213,828,108
Oct 09, 20180.190.210.190.200.203,262,264
Oct 05, 20180.190.220.190.220.224,318,077
Oct 04, 20180.230.230.170.190.196,362,827
Oct 03, 20180.180.250.170.230.2314,775,392
Oct 02, 20180.160.190.160.180.186,597,820
Oct 01, 20180.120.160.120.150.155,316,342
Sep 28, 20180.120.130.100.120.12979,724
Sep 27, 20180.110.120.100.120.12801,870
Sep 26, 20180.120.120.100.100.101,068,222
Sep 25, 20180.130.130.120.120.12839,219
Sep 24, 20180.140.140.110.130.131,856,346
Sep 21, 20180.140.140.130.130.13634,948
Sep 20, 20180.120.150.120.140.142,938,401
Sep 19, 20180.140.140.110.120.122,999,717
Sep 18, 20180.100.140.090.140.146,087,456
Sep 17, 20180.100.100.090.100.10131,605
Sep 14, 20180.100.100.090.100.10335,986
Sep 13, 20180.110.120.090.100.102,057,051
Sep 12, 20180.120.120.100.100.10834,138
Sep 11, 20180.090.130.080.110.112,039,315
Sep 10, 20180.090.090.080.090.09533,464
Sep 07, 20180.080.090.080.090.09401,300
Sep 06, 20180.080.080.080.080.0840,908
Sep 05, 20180.090.090.080.090.09174,100
Sep 04, 20180.090.090.080.090.09284,487
Aug 31, 20180.090.090.090.090.0960,847
Aug 30, 20180.090.090.080.090.0945,763
Aug 29, 20180.090.090.080.090.0985,000
Aug 28, 20180.080.090.080.090.09222,200
Aug 27, 20180.090.090.080.090.09209,165
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...