NU.V - NeutriSci International Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.08000.08000.07500.07500.0750177,000
Apr 17, 20190.07500.08000.07500.08000.0800176,800
Apr 16, 20190.08000.08500.07500.08500.0850152,752
Apr 15, 20190.08500.08500.08000.08000.0800100,103
Apr 12, 20190.08000.08000.08000.08000.080014,160
Apr 11, 20190.08000.08500.07500.08000.0800113,250
Apr 10, 20190.07500.08000.07500.07500.075032,210
Apr 09, 20190.08000.08000.08000.08000.080080,000
Apr 08, 20190.08000.08000.07500.07500.0750296,710
Apr 05, 20190.08000.08500.08000.08500.0850245,021
Apr 04, 20190.08000.08500.08000.08500.0850337,550
Apr 03, 20190.08500.08500.08000.08000.080098,500
Apr 02, 20190.08500.08500.08500.08500.085029,001
Apr 01, 20190.08500.08500.08000.08500.0850138,270
Mar 29, 20190.08500.08500.08000.08000.080093,700
Mar 28, 20190.09000.09000.09000.09000.09004,500
Mar 27, 20190.09000.09000.08500.09000.0900147,100
Mar 26, 20190.08000.09000.08000.08500.0850263,000
Mar 25, 20190.09500.10000.08000.08000.0800520,400
Mar 22, 20190.08000.08500.08000.08500.0850160,400
Mar 21, 20190.08000.08000.07000.07500.0750488,400
Mar 20, 20190.08500.08500.07500.08000.0800326,704
Mar 19, 20190.09000.09000.08000.08000.0800318,010
Mar 18, 20190.09500.09500.08500.08500.0850115,600
Mar 15, 20190.09000.09500.08500.09500.095083,100
Mar 14, 20190.08000.09500.08000.09000.0900418,220
Mar 13, 20190.08500.09000.08000.08500.085046,073
Mar 12, 20190.08000.09000.08000.08500.0850467,573
Mar 11, 20190.09000.09000.09000.09000.090015,000
Mar 08, 20190.09000.09000.09000.09000.0900111,500
Mar 07, 20190.09000.10000.09000.09000.090080,000
Mar 06, 20190.10000.10000.09500.09500.095021,200
Mar 05, 20190.09000.09500.09000.09500.0950101,402
Mar 04, 20190.09000.09500.09000.09000.0900129,402
Mar 01, 20190.09000.09500.09000.09000.0900325,500
Feb 28, 20190.09500.10500.09500.09500.0950242,500
Feb 27, 20190.10500.10500.09500.10500.1050351,400
Feb 26, 20190.12000.12000.10000.10000.10001,092,780
Feb 25, 20190.09000.11000.09000.10000.1000677,426
Feb 22, 20190.09000.09500.09000.09000.0900100,280
Feb 21, 20190.09000.09000.08500.09000.090047,950
Feb 20, 20190.09000.09000.09000.09000.090023,500
Feb 19, 20190.08500.09000.08500.09000.0900143,000
Feb 15, 20190.09000.09000.08500.09000.0900219,930
Feb 14, 20190.09000.09000.08500.08500.085067,200
Feb 13, 20190.09000.09000.08000.09000.090049,150
Feb 12, 20190.08000.09000.08000.08500.0850117,280
Feb 11, 20190.08500.09000.08500.09000.090083,000
Feb 08, 20190.08500.09000.08500.09000.090077,527
Feb 07, 20190.08500.09000.08500.09000.090017,833
Feb 06, 20190.08500.09000.08500.08500.0850117,976
Feb 05, 20190.09000.09000.08500.09000.0900171,009
Feb 04, 20190.09000.09000.09000.09000.090050,927
Feb 01, 20190.08500.09500.08500.09500.095082,726
Jan 31, 20190.09000.09000.09000.09000.09001,500
Jan 30, 20190.08500.09000.08500.09000.0900199,660
Jan 29, 20190.09000.09500.08500.09000.0900218,000
Jan 28, 20190.08000.09000.08000.09000.0900202,500
Jan 25, 20190.08500.09000.08500.08500.0850169,453
Jan 24, 20190.08500.09000.08000.08500.0850296,752
Jan 23, 20190.08500.09000.08500.08500.0850139,000
Jan 22, 20190.08000.08500.08000.08500.0850116,803
Jan 21, 20190.09000.09000.08500.08500.0850142,246
Jan 18, 20190.08500.09500.08500.09000.0900102,000
Jan 17, 20190.09000.09000.09000.09000.090075,000
Jan 16, 20190.08500.09000.08500.09000.090081,950
Jan 15, 20190.08500.09000.08500.08500.0850180,599
Jan 14, 20190.09000.09000.08500.09000.090048,333
Jan 11, 20190.09500.09500.09000.09000.0900102,419
Jan 10, 20190.09500.09500.09000.09000.0900115,000
Jan 09, 20190.09000.10000.09000.09000.0900290,700
Jan 08, 20190.08500.09500.08000.09500.0950304,668
Jan 07, 20190.09500.09500.09000.09000.090072,830
Jan 04, 20190.09500.09500.09000.09500.095052,811
Jan 03, 20190.09000.09500.08500.09000.0900236,863
Jan 02, 20190.08500.08500.08500.08500.0850179,108
Dec 31, 20180.08500.08500.08000.08000.0800170,000
Dec 28, 20180.07000.07500.06500.07500.0750155,901
Dec 27, 20180.07000.07000.06500.06500.065065,144
Dec 24, 20180.07500.07500.06500.07000.0700166,471
Dec 21, 20180.07000.07500.07000.07000.0700141,616
Dec 20, 20180.07500.07500.07000.07000.0700301,800
Dec 19, 20180.07000.08000.07000.07500.0750129,193
Dec 18, 20180.07500.08000.07000.07500.075090,460
Dec 17, 20180.08000.08000.07500.07500.075021,050
Dec 14, 20180.08000.08000.08000.08000.080026,178
Dec 13, 20180.08500.08500.08000.08000.080045,250
Dec 12, 20180.07500.08500.07500.08000.08008,800
Dec 11, 20180.07500.08500.07500.08500.0850222,400
Dec 10, 20180.07000.08000.07000.08000.0800198,000
Dec 07, 20180.07500.08000.07000.07500.0750172,634
Dec 06, 20180.07500.08000.07000.07000.0700532,327
Dec 05, 20180.08000.08500.07000.07000.0700278,100
Dec 04, 20180.08000.09000.07000.08000.08001,255,095
Dec 03, 20180.08500.09000.08000.08500.0850329,943
Nov 30, 20180.08500.09000.08000.09000.0900469,366
Nov 29, 20180.09000.09000.08500.09000.0900192,222
Nov 28, 20180.09000.09000.08000.08500.0850357,855
Nov 27, 20180.08500.09000.08500.09000.0900259,100
Nov 26, 20180.10500.10500.08500.09000.0900263,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...