NU.V - NeutriSci International Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20180.1000.1000.0950.0950.095153,600
May 18, 20180.0900.1100.0900.1000.100665,002
May 17, 20180.0950.0950.0850.0900.090214,234
May 16, 20180.1050.1050.0900.0950.095127,115
May 15, 20180.1000.1050.1000.1000.10055,800
May 14, 20180.1000.1000.1000.1000.100118,558
May 11, 20180.1000.1000.1000.1000.10061,000
May 10, 20180.1000.1050.1000.1000.100391,000
May 09, 20180.0950.1050.0950.1000.100364,500
May 08, 20180.1050.1050.0950.0950.095183,525
May 07, 20180.1000.1250.0950.1050.105612,860
May 04, 20180.1000.1000.1000.1000.10010,343
May 03, 20180.1000.1050.1000.1050.10547,392
May 02, 20180.1100.1100.1000.1050.10550,500
May 01, 20180.1150.1150.0950.1100.110300,414
Apr 30, 20180.1100.1200.1000.1200.120354,410
Apr 27, 20180.1150.1200.1150.1200.12014,000
Apr 26, 20180.1200.1200.1100.1200.12058,155
Apr 25, 20180.1100.1200.1100.1200.120199,625
Apr 24, 20180.1200.1200.1100.1100.11093,000
Apr 23, 20180.1250.1250.1150.1200.120172,700
Apr 20, 20180.1250.1250.1150.1250.12578,350
Apr 19, 20180.1250.1250.1200.1200.120101,387
Apr 18, 20180.1250.1250.1150.1200.120219,600
Apr 17, 20180.1200.1200.1100.1150.115148,521
Apr 16, 20180.1300.1300.1150.1150.115124,040
Apr 13, 20180.1100.1300.1100.1250.125365,000
Apr 12, 20180.1200.1200.1100.1100.11097,269
Apr 11, 20180.1200.1250.1200.1200.12043,625
Apr 10, 20180.1300.1300.1100.1200.120402,345
Apr 09, 20180.1300.1300.1200.1300.13038,905
Apr 06, 20180.1300.1300.1200.1300.130324,060
Apr 05, 20180.1150.1250.1100.1250.125292,070
Apr 04, 20180.0950.1150.0800.1050.105672,986
Apr 03, 20180.1050.1100.0950.1000.100540,416
Apr 02, 20180.1300.1300.1100.1100.110289,633
Mar 29, 20180.1300.1350.1250.1250.125129,177
Mar 28, 20180.1400.1400.1150.1350.1351,077,848
Mar 27, 20180.1400.1400.1350.1400.140164,354
Mar 26, 20180.1500.1500.1400.1400.140110,572
Mar 23, 20180.1450.1500.1350.1500.150347,500
Mar 22, 20180.1500.1500.1400.1400.140296,436
Mar 21, 20180.1500.1500.1400.1450.145129,677
Mar 20, 20180.1500.1500.1450.1500.150225,200
Mar 19, 20180.1600.1600.1500.1500.150193,200
Mar 16, 20180.1450.1600.1450.1550.155548,975
Mar 15, 20180.1500.1550.1450.1450.145321,882
Mar 14, 20180.1550.1600.1500.1550.155213,050
Mar 13, 20180.1600.1600.1550.1600.160213,156
Mar 12, 20180.1600.1600.1500.1600.160405,870
Mar 09, 20180.1550.1650.1500.1600.160180,000
Mar 08, 20180.1600.1600.1500.1550.155616,654
Mar 07, 20180.1600.1600.1550.1600.160421,603
Mar 06, 20180.1700.1700.1500.1600.1601,040,175
Mar 05, 20180.1750.1750.1600.1700.170235,000
Mar 02, 20180.1800.1800.1600.1650.165575,135
Mar 01, 20180.1750.1800.1650.1700.170294,395
Feb 28, 20180.1750.1800.1700.1700.170521,254
Feb 27, 20180.1950.1950.1750.1800.180283,025
Feb 26, 20180.2100.2150.1800.1950.1951,289,645
Feb 23, 20180.2100.2150.1950.1950.195511,199
Feb 22, 2018------
Feb 21, 20180.1900.2200.1900.2100.2101,396,892
Feb 20, 20180.2100.2200.1950.2000.200279,534
Feb 16, 20180.2000.2050.1850.2050.205412,332
Feb 15, 20180.2050.2200.1800.2050.205863,053
Feb 14, 20180.1950.2000.1800.2000.200540,368
Feb 13, 20180.1900.2050.1800.1950.195585,618
Feb 12, 20180.1800.1900.1700.1900.190930,786
Feb 09, 20180.1750.1800.1600.1750.175470,780
Feb 08, 20180.1750.1800.1650.1800.180165,000
Feb 07, 20180.1700.1950.1650.1750.1751,061,829
Feb 06, 20180.1550.1700.1500.1700.170285,617
Feb 05, 20180.1650.1950.1500.1550.155964,583
Feb 02, 20180.1900.1900.1500.1800.1801,642,025
Feb 01, 20180.2250.2300.1850.1900.1902,711,685
Jan 31, 20180.2400.2500.2200.2250.2252,233,862
Jan 30, 20180.2150.2650.1950.2600.2608,759,558
Jan 29, 20180.2150.2200.1850.2050.205755,032
Jan 26, 20180.1850.2100.1750.2100.2102,271,674
Jan 25, 20180.1950.1950.1850.1850.185294,710
Jan 24, 20180.1950.2000.1800.1950.195827,299
Jan 23, 20180.1850.2000.1750.2000.200497,628
Jan 22, 20180.2000.2000.1750.1850.185928,377
Jan 19, 20180.2000.2050.1800.1950.1951,245,342
Jan 18, 20180.2250.2250.1950.2100.210697,929
Jan 17, 20180.2300.2350.2100.2300.2301,082,764
Jan 16, 20180.2400.2400.2150.2350.235665,175
Jan 15, 20180.2250.2350.2100.2300.2301,417,188
Jan 12, 20180.2600.2650.2050.2150.2151,229,661
Jan 11, 20180.2600.2750.2400.2500.2501,155,654
Jan 10, 20180.2800.2800.2400.2600.2601,149,603
Jan 09, 20180.2900.2950.2550.2800.2801,799,566
Jan 08, 20180.3400.3500.2600.2850.2852,596,928
Jan 05, 20180.2750.3100.2700.3050.305642,953
Jan 04, 20180.3450.3500.2600.3000.3002,081,841
Jan 03, 20180.3000.3400.2450.3400.3405,627,714
Jan 02, 20180.2700.3000.1750.3000.3002,099,510
Dec 29, 20170.2800.3350.2600.2650.2653,087,373
Dec 28, 20170.2750.2850.2350.2800.2802,770,446
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...