Hydreight Technologies Inc. (NURS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2500

-0.0200

(-7.41%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	8,128
Apr 30, 2024	0.2600	0.2700	0.2200	0.2700	0.2700	37,000
Apr 29, 2024	0.2600	0.2700	0.2300	0.2600	0.2600	14,000
Apr 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Apr 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Apr 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	4,000
Apr 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Apr 22, 2024	0.2450	0.2500	0.2400	0.2500	0.2500	7,773
Apr 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 18, 2024	0.2550	0.2550	0.2400	0.2500	0.2500	3,500
Apr 17, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	7,000
Apr 16, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	42,000
Apr 15, 2024	0.2700	0.2700	0.2000	0.2350	0.2350	164,636
Apr 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Apr 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,050
Apr 10, 2024	0.2600	0.2650	0.2500	0.2550	0.2550	44,133
Apr 09, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	3,500
Apr 08, 2024	0.2900	0.2900	0.2550	0.2700	0.2700	103,000
Apr 05, 2024	0.3050	0.3050	0.2900	0.2900	0.2900	6,000
Apr 04, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,000
Apr 03, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,000
Apr 02, 2024	0.3250	0.3250	0.2850	0.2900	0.2900	23,950
Apr 01, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,001
Mar 28, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	4,000
Mar 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Mar 26, 2024	0.3000	0.3050	0.2900	0.2900	0.2900	14,000
Mar 25, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	9,000
Mar 22, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	21,174
Mar 21, 2024	0.2900	0.3150	0.2900	0.3050	0.3050	24,000
Mar 20, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	9,000
Mar 19, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,000
Mar 18, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	5,500
Mar 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Mar 14, 2024	0.2850	0.2950	0.2750	0.2900	0.2900	74,500
Mar 13, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	4,750
Mar 12, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	35,750
Mar 11, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	4,000
Mar 08, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	8,500
Mar 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,500
Mar 06, 2024	0.3150	0.3150	0.3000	0.3000	0.3000	4,000
Mar 05, 2024	0.3150	0.3150	0.3000	0.3000	0.3000	4,000
Mar 04, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	12,833
Mar 01, 2024	0.3400	0.3400	0.3000	0.3050	0.3050	101,500
Feb 29, 2024	0.3300	0.3500	0.3300	0.3300	0.3300	38,500
Feb 28, 2024	0.3300	0.3300	0.3050	0.3200	0.3200	15,750
Feb 27, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	18,000
Feb 26, 2024	0.3000	0.3150	0.2900	0.3000	0.3000	42,000
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Feb 22, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	41,000
Feb 21, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	10,500
Feb 20, 2024	0.3050	0.3200	0.3000	0.3000	0.3000	51,951
Feb 16, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	4,500
Feb 15, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	5,000
Feb 14, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	5,000
Feb 13, 2024	0.3400	0.3400	0.3100	0.3350	0.3350	17,000
Feb 12, 2024	0.3300	0.3450	0.3300	0.3400	0.3400	42,000
Feb 09, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	14,370
Feb 08, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	33,500
Feb 07, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	43,000
Feb 06, 2024	0.3150	0.3150	0.3000	0.3000	0.3000	20,500
Feb 05, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,500
Feb 02, 2024	0.3300	0.3300	0.3100	0.3150	0.3150	9,500
Feb 01, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 31, 2024	0.3500	0.3500	0.3100	0.3100	0.3100	20,500
Jan 30, 2024	0.3750	0.3750	0.3450	0.3450	0.3450	12,500
Jan 29, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	4,500
Jan 26, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	11,000
Jan 25, 2024	0.3400	0.3400	0.3100	0.3250	0.3250	18,500
Jan 24, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	3,000
Jan 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Jan 22, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	2,550
Jan 19, 2024	0.3250	0.3500	0.3250	0.3400	0.3400	14,010
Jan 18, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	3,000
Jan 17, 2024	0.3500	0.3500	0.3100	0.3100	0.3100	46,776
Jan 16, 2024	0.3750	0.3750	0.3200	0.3500	0.3500	67,550
Jan 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,500
Jan 12, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	29,000
Jan 11, 2024	0.3700	0.3700	0.3450	0.3500	0.3500	47,500
Jan 10, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	5,000
Jan 09, 2024	0.3600	0.3800	0.3500	0.3500	0.3500	35,000
Jan 08, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	19,000
Jan 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jan 04, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	18,000
Jan 03, 2024	0.4550	0.4550	0.3400	0.3800	0.3800	58,000
Jan 02, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	6,000
Dec 29, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	2,500
Dec 28, 2023	0.4300	0.4300	0.4100	0.4100	0.4100	1,500
Dec 27, 2023	0.4500	0.4500	0.3900	0.4000	0.4000	79,500
Dec 22, 2023	0.4350	0.4700	0.4300	0.4450	0.4450	32,670
Dec 21, 2023	0.3950	0.4450	0.3950	0.4350	0.4350	55,300
Dec 20, 2023	0.3200	0.3800	0.3100	0.3500	0.3500	225,500
Dec 19, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	3,000
Dec 18, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Dec 15, 2023	0.3150	0.3150	0.3000	0.3000	0.3000	5,020
Dec 14, 2023	0.3000	0.3200	0.2900	0.2900	0.2900	47,690
Dec 13, 2023	0.3000	0.3000	0.2800	0.3000	0.3000	219,000
Dec 12, 2023	0.3200	0.3200	0.3000	0.3000	0.3000	4,000
Dec 11, 2023	0.3400	0.3400	0.3150	0.3150	0.3150	5,000
Dec 08, 2023	0.3050	0.3500	0.2900	0.3500	0.3500	38,500
Dec 07, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7292+0.0011(+0.15%)

CRUDE OIL79.72+0.72(+0.91%)

Bitcoin CAD79,188.58+1,112.09(+1.42%)

Hydreight Technologies Inc. (NURS.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7292
+0.0011(+0.15%)

CRUDE OIL
79.72
+0.72(+0.91%)

Bitcoin CAD
79,188.58
+1,112.09(+1.42%)