NU.V - NeutriSci International Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 05, 20200.06000.06000.06000.06000.06009,652
Jun. 04, 20200.06000.06000.06000.06000.060044,950
Jun. 03, 20200.05500.06500.05500.06000.0600123,137
Jun. 02, 20200.06000.06000.05500.05500.055031,600
Jun. 01, 20200.06000.06000.05000.06000.0600373,500
May 29, 20200.06500.06500.06000.06000.0600550,000
May 28, 20200.06000.06000.06000.06000.0600316,000
May 27, 20200.06000.06500.06000.06500.0650387,801
May 26, 20200.06000.06000.06000.06000.0600202,000
May 25, 20200.06500.06500.05500.06000.0600220,700
May 22, 20200.06500.06500.06500.06500.0650498,000
May 21, 20200.06500.06500.06500.06500.0650-
May 20, 20200.06500.06500.05500.06500.0650397,500
May 19, 20200.05500.06500.05500.06500.0650668,500
May 15, 20200.06000.06000.05500.05500.0550207,689
May 14, 20200.06000.06000.06000.06000.060069,500
May 13, 20200.06500.06500.06000.06000.06001,368,950
May 12, 20200.06000.06500.06000.06500.0650827,300
May 11, 20200.06000.06000.05500.06000.0600677,100
May 08, 20200.06000.06000.05000.05500.0550383,707
May 07, 20200.05500.05500.05500.05500.055028,083
May 06, 20200.05500.05500.05000.05500.0550122,500
May 05, 20200.05500.05500.05500.05500.0550201,700
May 04, 20200.05500.06000.05000.05000.0500318,900
May 01, 20200.06000.06000.05000.06000.0600195,583
Apr. 30, 20200.06500.06500.05000.06000.0600252,179
Apr. 29, 20200.05500.07000.05000.06000.06002,058,650
Apr. 28, 20200.04000.05000.04000.05000.0500179,235
Apr. 27, 20200.04500.04500.04000.04500.045032,000
Apr. 24, 20200.04500.04500.04500.04500.045051,501
Apr. 23, 20200.04500.04500.04000.04500.0450179,300
Apr. 22, 20200.03500.04000.03500.04000.0400139,000
Apr. 21, 20200.03500.04000.03500.04000.040019,700
Apr. 20, 20200.03500.03500.03500.03500.0350525,000
Apr. 17, 20200.04000.04000.04000.04000.0400162,600
Apr. 16, 20200.03500.04500.03000.04500.0450449,916
Apr. 15, 20200.03500.03500.03500.03500.0350233,100
Apr. 14, 20200.03500.03500.03500.03500.03501,000
Apr. 13, 20200.02500.03500.02500.03500.0350160,500
Apr. 09, 20200.03000.03000.03000.03000.030093,500
Apr. 08, 20200.02500.02500.02500.02500.0250-
Apr. 07, 20200.02500.02500.02500.02500.025041,000
Apr. 06, 20200.03000.03000.02500.03000.0300137,225
Apr. 03, 20200.03000.03000.02500.02500.025011,525
Apr. 02, 20200.03000.03000.02500.03000.030073,000
Apr. 01, 20200.03000.03000.03000.03000.0300-
Mar. 31, 20200.03000.03000.03000.03000.030091,087
Mar. 30, 20200.03000.03000.03000.03000.030036,250
Mar. 27, 20200.03500.03500.03000.03000.0300310,900
Mar. 26, 20200.03000.03000.03000.03000.030073,000
Mar. 25, 20200.02500.02500.02500.02500.025020,000
Mar. 24, 20200.02500.03000.02500.02500.0250124,370
Mar. 23, 20200.03000.03000.02500.03000.0300138,000
Mar. 20, 20200.03000.03500.03000.03500.0350296,666
Mar. 19, 20200.02500.02500.02500.02500.0250112,000
Mar. 18, 20200.03000.03000.03000.03000.030065,000
Mar. 17, 20200.02500.03500.02500.03000.0300130,000
Mar. 16, 20200.03000.03000.02500.02500.0250130,000
Mar. 13, 20200.02500.03500.02500.03500.0350851,400
Mar. 12, 20200.03500.04000.03500.03500.0350152,000
Mar. 11, 20200.03500.04000.03500.04000.0400363,500
Mar. 10, 20200.04500.04500.04000.04000.040053,516
Mar. 09, 20200.04500.04500.04500.04500.045011,220
Mar. 06, 20200.04000.04500.04000.04000.0400224,000
Mar. 05, 20200.04000.04000.04000.04000.040089,000
Mar. 04, 20200.04500.04500.04000.04000.0400121,445
Mar. 03, 20200.04500.04500.04000.04000.0400113,000
Mar. 02, 20200.04000.04500.04000.04500.0450157,750
Feb. 28, 20200.04000.04500.04000.04500.0450124,000
Feb. 27, 20200.04000.04000.04000.04000.040046,000
Feb. 26, 20200.04500.04500.04000.04500.0450268,750
Feb. 25, 20200.04500.04500.04500.04500.045042,000
Feb. 24, 20200.05000.05000.04500.04500.0450273,520
Feb. 21, 20200.05000.05500.05000.05500.055043,000
Feb. 20, 20200.05500.05500.05000.05000.0500210,036
Feb. 19, 20200.05500.05500.05000.05500.055071,368
Feb. 18, 20200.05000.06500.05000.06000.06001,145,888
Feb. 14, 20200.05000.05000.04500.05000.050072,555
Feb. 13, 20200.05000.05000.04500.05000.050061,775
Feb. 12, 20200.05000.05500.05000.05500.0550220,500
Feb. 11, 20200.04500.05000.04500.05000.0500511,500
Feb. 10, 20200.04500.04500.04500.04500.0450250,000
Feb. 07, 20200.04000.04500.04000.04500.0450383,500
Feb. 06, 20200.04000.04000.04000.04000.0400247,000
Feb. 05, 20200.03500.04000.03500.04000.0400474,250
Feb. 04, 20200.03500.03500.03500.03500.035027,000
Feb. 03, 20200.03500.04000.03500.03500.0350126,600
Jan. 31, 20200.03500.03500.03500.03500.0350160,000
Jan. 30, 20200.03500.03500.03500.03500.035050,500
Jan. 29, 20200.03500.03500.03500.03500.035023,875
Jan. 28, 20200.03500.03500.03500.03500.035094,320
Jan. 27, 20200.04000.04000.03500.03500.0350370,970
Jan. 24, 20200.03000.04000.03000.04000.0400798,025
Jan. 23, 20200.03500.03500.03500.03500.0350173,100
Jan. 22, 20200.03000.03500.03000.03500.0350251,200
Jan. 21, 20200.03500.03500.03000.03000.030090,000
Jan. 20, 20200.03000.04000.03000.03500.0350468,570
Jan. 17, 20200.03500.03500.03000.03000.03002,157,200
Jan. 16, 20200.02500.03500.02500.03500.03501,797,300
Jan. 15, 20200.02000.02000.02000.02000.020020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...