NU.V - NeutriSci International Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 20180.080.090.080.090.09227,580
Aug 23, 20180.080.090.080.090.0980,600
Aug 22, 20180.080.080.080.080.08198,029
Aug 21, 20180.080.090.080.090.0975,381
Aug 20, 20180.080.080.080.080.08274,111
Aug 17, 20180.080.080.080.080.08299,510
Aug 16, 20180.080.090.080.080.08372,550
Aug 15, 20180.070.090.070.080.08237,350
Aug 14, 20180.080.090.080.090.09307,025
Aug 13, 20180.090.090.090.090.0939,400
Aug 10, 20180.090.090.090.090.0991,700
Aug 09, 20180.090.090.090.090.09144,750
Aug 08, 20180.090.090.090.090.0910,329
Aug 07, 20180.090.090.090.090.0962,800
Aug 03, 20180.090.090.090.090.09120,900
Aug 02, 20180.090.090.090.090.0919,633
Aug 01, 20180.090.090.090.090.0974,101
Jul 31, 20180.090.090.090.090.0925,000
Jul 30, 20180.090.090.090.090.0995,000
Jul 27, 20180.090.090.090.090.09416,303
Jul 26, 20180.100.100.090.090.09185,842
Jul 25, 20180.090.090.090.090.0910,000
Jul 24, 20180.100.100.090.090.095,300
Jul 23, 20180.100.100.090.100.1052,891
Jul 20, 20180.100.100.090.100.10380,252
Jul 19, 20180.100.100.100.100.10-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...