Canada Markets closed

NeutriSci International Inc. (NU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20220.06000.06500.06000.06000.060033,000
Jan. 19, 20220.06500.06500.06000.06000.060042,320
Jan. 18, 20220.06500.06500.06500.06500.0650250,923
Jan. 17, 20220.06500.06500.06000.06000.0600155,500
Jan. 14, 20220.06500.06500.06500.06500.06502,000
Jan. 13, 20220.06500.06500.06500.06500.06507,500
Jan. 12, 20220.06000.06500.06000.06500.0650140,000
Jan. 11, 20220.06000.06000.06000.06000.060090,000
Jan. 10, 20220.06000.06000.06000.06000.060060,000
Jan. 07, 20220.06500.06500.06500.06500.0650-
Jan. 06, 20220.06000.06500.06000.06500.065048,050
Jan. 05, 20220.07500.07500.06500.06500.0650559,500
Jan. 04, 20220.07000.09500.07000.08000.08001,333,081
Dec. 31, 20210.05500.05500.05500.05500.0550-
Dec. 30, 20210.05500.05500.05500.05500.055010,000
Dec. 29, 20210.05500.05500.05500.05500.055064,300
Dec. 24, 20210.05500.05500.05500.05500.055036,000
Dec. 23, 20210.05000.05000.05000.05000.05002,600
Dec. 22, 20210.05000.05500.05000.05500.0550238,000
Dec. 21, 20210.05000.05500.05000.05500.055045,500
Dec. 20, 20210.05500.05500.05500.05500.055037,472
Dec. 17, 20210.05500.05500.05500.05500.05501,181
Dec. 16, 20210.06000.06000.05500.05500.055056,000
Dec. 15, 20210.05500.05500.05500.05500.055018,000
Dec. 14, 20210.06000.06000.05500.05500.055040,600
Dec. 13, 20210.05500.05500.05500.05500.0550-
Dec. 10, 20210.05500.05500.05500.05500.0550-
Dec. 09, 20210.05500.06000.05500.05500.0550139,000
Dec. 08, 20210.05500.05500.05500.05500.0550116,000
Dec. 07, 20210.05500.05500.05500.05500.05501,000
Dec. 06, 20210.05500.06000.05500.06000.0600231,150
Dec. 03, 20210.06500.06500.06000.06500.065043,320
Dec. 02, 20210.06500.06500.06500.06500.0650463,540
Dec. 01, 20210.07000.07000.06500.06500.065075,428
Nov. 30, 20210.07000.07000.06500.07000.0700111,878
Nov. 29, 20210.06000.07000.06000.06000.0600103,170
Nov. 26, 20210.06000.06500.06000.06500.0650132,500
Nov. 25, 20210.07000.07000.07000.07000.070018,000
Nov. 24, 20210.06500.06500.06500.06500.0650-
Nov. 23, 20210.06500.06500.06000.06500.0650189,000
Nov. 22, 20210.06500.06500.06500.06500.0650233,916
Nov. 19, 20210.07500.07500.07000.07000.070029,310
Nov. 18, 20210.07500.07500.07500.07500.07508,916
Nov. 17, 20210.07000.07500.07000.07000.0700164,967
Nov. 16, 20210.08000.08000.07500.08000.0800107,717
Nov. 15, 20210.07000.08000.07000.08000.0800101,650
Nov. 12, 20210.07000.07000.07000.07000.070035,000
Nov. 11, 20210.06500.06500.06500.06500.0650-
Nov. 10, 20210.06500.06500.06500.06500.06505,500
Nov. 09, 20210.07000.08000.07000.07000.0700140,000
Nov. 08, 20210.06500.07000.06500.07000.070087,800
Nov. 05, 20210.07500.07500.07500.07500.075018,000
Nov. 04, 20210.07000.07500.06500.07500.0750220,958
Nov. 03, 20210.07000.07000.07000.07000.0700-
Nov. 02, 20210.07000.07000.07000.07000.070051,000
Nov. 01, 20210.07000.07000.07000.07000.07001,900
Oct. 29, 20210.06500.07500.06500.07000.0700401,000
Oct. 28, 20210.07000.07000.06500.06500.0650192,050
Oct. 27, 20210.07000.07500.07000.07000.0700144,565
Oct. 26, 20210.07500.07500.07000.07000.0700117,000
Oct. 25, 20210.07500.07500.07000.07500.075093,735
Oct. 22, 20210.07500.07500.07000.07000.070072,000
Oct. 21, 20210.07000.07500.07000.07500.075095,633
Oct. 20, 20210.07500.08000.07000.07500.0750164,100
Oct. 19, 20210.08500.08500.08500.08500.08509,870
Oct. 18, 20210.08500.09000.08500.09000.090015,900
Oct. 15, 20210.08000.08500.08000.08500.085043,500
Oct. 14, 20210.07500.08000.07500.08000.080060,000
Oct. 13, 20210.07000.07500.07000.07000.070051,000
Oct. 12, 20210.07500.07500.06500.07000.0700231,889
Oct. 08, 20210.07500.07500.07000.07500.0750151,700
Oct. 07, 20210.08000.08000.08000.08000.08005,000
Oct. 06, 20210.07000.07500.07000.07500.075030,000
Oct. 05, 20210.07500.07500.07000.07500.0750122,000
Oct. 04, 20210.07500.08000.06500.08000.0800274,000
Oct. 01, 20210.08500.08500.08500.08500.0850-
Sep. 30, 20210.07500.08500.07000.08500.0850372,855
Sep. 29, 20210.08000.08000.07500.07500.075066,450
Sep. 28, 20210.08000.08000.08000.08000.080020,000
Sep. 27, 20210.09000.09000.07500.07500.0750299,500
Sep. 24, 20210.08000.08500.07500.08500.0850261,000
Sep. 23, 20210.09000.09000.08500.09000.090056,000
Sep. 22, 20210.09000.09000.08500.09000.090021,075
Sep. 21, 20210.08500.08500.08500.08500.08503,210
Sep. 20, 20210.09000.09000.09000.09000.090035,000
Sep. 17, 20210.08500.09000.08500.09000.090068,000
Sep. 16, 20210.09500.09500.09000.09000.0900136,000
Sep. 15, 20210.09500.09500.09000.09000.090056,000
Sep. 14, 20210.10000.10000.09000.09000.0900183,031
Sep. 13, 20210.10500.10500.09500.10000.100089,000
Sep. 10, 20210.10000.10000.10000.10000.1000-
Sep. 09, 20210.10000.10000.09500.10000.100044,000
Sep. 08, 20210.10000.10000.09500.10000.1000197,000
Sep. 07, 20210.10000.11000.10000.10500.1050265,812
Sep. 03, 20210.09000.09500.09000.09500.095095,000
Sep. 02, 20210.09500.09500.09000.09000.0900121,000
Sep. 01, 20210.09000.09500.09000.09500.095050,150
Aug. 31, 20210.10000.10000.09000.09000.0900234,278
Aug. 30, 20210.10000.11500.10000.10000.1000482,500
Aug. 27, 20210.10000.10000.09500.09500.095036,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...