NeutriSci International Inc. (NU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600-0.0050 (-3.03%)
As of 11:54AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20210.16500.16500.16000.16000.160047,056
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.15000.15000.15000.15000.150086,100
Jun. 18, 20210.15500.16000.15000.16000.160060,373
Jun. 17, 20210.15500.15500.15500.15500.155018,000
Jun. 16, 20210.15500.15500.15500.15500.155031,000
Jun. 15, 20210.15500.16500.15000.15000.150063,723
Jun. 14, 20210.15000.16500.15000.15000.150049,058
Jun. 11, 20210.16500.16500.15000.16000.1600399,783
Jun. 10, 20210.17000.17000.16500.16500.165029,200
Jun. 09, 20210.17500.18000.16000.17500.1750237,170
Jun. 08, 20210.17500.17500.16500.16500.165057,294
Jun. 07, 20210.17000.18000.16000.16500.1650548,877
Jun. 04, 20210.15500.16000.15500.16000.160036,500
Jun. 03, 20210.15000.15000.14000.15000.1500140,200
Jun. 02, 20210.16500.16500.15500.15500.1550113,155
Jun. 01, 20210.17000.17000.16000.16500.1650177,120
May 31, 20210.17000.17500.16500.17500.1750253,860
May 28, 20210.17500.18000.17500.18000.180028,750
May 27, 20210.17500.18000.17000.17000.1700141,906
May 26, 20210.17500.17500.16500.16500.165021,000
May 25, 20210.18000.18500.17500.17500.1750272,140
May 21, 20210.17000.19000.17000.18000.1800329,583
May 20, 20210.16500.16500.16500.16500.1650-
May 19, 20210.16500.16500.16500.16500.1650-
May 18, 20210.16500.16500.16500.16500.16503,500
May 17, 20210.17000.17000.16000.16000.160029,500
May 14, 20210.15500.17000.15500.17000.170059,201
May 13, 20210.15500.16000.15500.15500.155051,500
May 12, 20210.17000.17000.15500.15500.155035,270
May 11, 20210.18000.18000.16000.16000.1600219,412
May 10, 20210.17500.17500.17000.17000.170045,200
May 07, 20210.17000.18500.16500.18000.1800129,153
May 06, 20210.17500.17500.16500.16500.1650201,070
May 05, 20210.17000.18500.17000.17500.1750141,000
May 04, 20210.17500.17500.16000.17500.1750231,769
May 03, 20210.18500.18500.17500.17500.175058,010
Apr. 30, 20210.20000.20000.18000.18000.180041,659
Apr. 29, 20210.18000.20000.18000.20000.2000156,400
Apr. 28, 20210.19000.21000.19000.19000.1900157,242
Apr. 27, 20210.19000.19500.19000.19000.1900142,000
Apr. 26, 20210.19000.19000.19000.19000.1900105,475
Apr. 23, 20210.19500.19500.17500.19000.1900109,800
Apr. 22, 20210.17000.18000.17000.18000.180037,277
Apr. 21, 20210.18500.18500.17000.18500.185093,755
Apr. 20, 20210.18500.18500.18500.18500.18503,000
Apr. 19, 20210.18500.19000.18000.19000.190032,000
Apr. 16, 20210.19000.19000.18000.18500.185015,297
Apr. 15, 20210.19500.19500.19000.19000.190084,600
Apr. 14, 20210.19000.19000.19000.19000.19007,950
Apr. 13, 20210.18500.19500.18500.19500.1950187,500
Apr. 12, 20210.19000.19000.18000.18500.185091,750
Apr. 09, 20210.18000.19000.17000.19000.190037,571
Apr. 08, 20210.18000.18500.17500.17500.175048,500
Apr. 07, 20210.18000.19000.18000.18500.185030,107
Apr. 06, 20210.18000.18000.17000.17000.170066,500
Apr. 05, 20210.18000.18500.16500.17000.1700180,510
Apr. 01, 20210.19000.19000.19000.19000.19007,600
Mar. 31, 20210.17500.19000.17500.18000.180065,000
Mar. 30, 20210.20000.20000.18500.18500.185053,900
Mar. 29, 20210.19500.20000.19500.19500.195068,860
Mar. 26, 20210.19500.19500.19500.19500.195014,000
Mar. 25, 20210.20000.20000.19000.19000.1900130,200
Mar. 24, 20210.21500.21500.19000.20000.2000241,440
Mar. 23, 20210.22000.22000.20500.20500.2050214,614
Mar. 22, 20210.22500.22500.21500.21500.2150244,324
Mar. 19, 20210.21500.22500.21000.21500.2150196,504
Mar. 18, 20210.21000.23500.21000.21000.2100789,347
Mar. 17, 20210.19000.19500.18500.18500.185098,590
Mar. 16, 20210.19000.20500.19000.20000.2000460,017
Mar. 15, 20210.19000.20000.18500.18500.1850557,523
Mar. 12, 20210.17500.17500.16500.17000.1700460,000
Mar. 11, 20210.17000.17000.15000.16000.160090,850
Mar. 10, 20210.14500.17000.14500.16500.1650320,250
Mar. 09, 20210.17000.17000.15000.16000.1600471,925
Mar. 08, 20210.17000.20000.16000.16000.16001,928,122
Mar. 05, 20210.15000.15000.13500.14000.1400285,969
Mar. 04, 20210.15000.15000.14500.14500.145096,783
Mar. 03, 20210.15500.15500.14500.14500.145086,100
Mar. 02, 20210.16000.16000.15000.15000.150072,000
Mar. 01, 20210.15000.15500.14500.15500.1550180,500
Feb. 26, 20210.15500.15500.14500.14500.1450436,060
Feb. 25, 20210.16000.16000.15500.15500.1550229,900
Feb. 24, 20210.16000.16500.15500.16500.1650490,000
Feb. 23, 20210.17000.17000.15500.16000.1600272,000
Feb. 22, 20210.16500.17000.16000.17000.1700345,050
Feb. 19, 20210.16000.17000.15500.17000.1700175,998
Feb. 18, 20210.16500.17000.16000.16500.1650151,620
Feb. 17, 20210.16500.16500.16000.16500.165084,500
Feb. 16, 20210.17000.17000.15500.15500.1550207,655
Feb. 12, 20210.16500.17000.15500.16000.1600283,460
Feb. 11, 20210.18000.18000.16000.16000.1600389,848
Feb. 10, 20210.19000.19000.17500.17500.1750347,560
Feb. 09, 20210.17000.18000.16500.18000.1800463,681
Feb. 08, 20210.17000.17500.16000.16000.1600314,550
Feb. 05, 20210.14500.17500.14500.17000.1700267,356
Feb. 04, 20210.15500.16000.15000.15000.1500680,939
Feb. 03, 20210.16000.16000.14500.15500.1550533,365
Feb. 02, 20210.16500.17500.15500.16000.1600394,442
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...