Canada markets closed

NuZee, Inc. (NUZE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2500+0.0200 (+0.90%)
At close: 04:00PM EDT
2.2900 +0.04 (+1.78%)
After hours: 05:49PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.27002.36002.14002.25002.250040,518
May 16, 20242.28002.40002.19002.23002.230043,800
May 15, 20242.23002.37002.01002.23002.230047,100
May 14, 20241.99002.18001.87002.13002.130051,000
May 13, 20242.39002.60002.03002.11002.110070,800
May 10, 20242.38002.58002.29002.44002.4400141,400
May 09, 20242.23002.46002.23002.37002.3700300,200
May 08, 20242.07002.35001.85002.19002.1900905,400
May 07, 20241.52002.90001.31702.07002.070026,672,200
May 06, 20241.44001.48001.31001.33001.330022,200
May 03, 20241.51001.51001.43001.46501.465024,600
May 02, 20241.43001.54001.43001.54001.540019,600
May 01, 20241.36001.48001.29001.48001.480029,800
Apr 30, 20241.30001.52701.27001.32001.320042,900
Apr 29, 20241.50001.65001.32001.35001.3500244,300
Apr 26, 20241.35002.08001.25001.63001.63003,941,400
Apr 25, 20241.16001.38001.16001.22001.220074,400
Apr 24, 20241.35001.35001.13001.17001.170029,000
Apr 23, 20241.27001.38501.22001.36001.36007,100
Apr 22, 20241.24001.35001.20001.24001.24007,000
Apr 19, 20241.25001.47901.23001.26101.261011,700
Apr 18, 20241.46001.50601.28001.28601.28607,800
Apr 17, 20241.70001.73001.49001.49001.490025,900
Apr 16, 20241.20001.63001.20001.61001.610062,000
Apr 15, 20241.23001.31001.20001.27301.273014,500
Apr 12, 20241.27101.27101.20001.21001.21004,200
Apr 11, 20241.27001.27001.23001.23001.23001,500
Apr 10, 20241.31501.31501.25001.25001.25001,200
Apr 09, 20241.31001.32001.25001.32001.32002,200
Apr 08, 20241.28001.30001.23001.30001.30002,700
Apr 05, 20241.25001.33001.21001.31001.31009,400
Apr 04, 20241.30501.30501.26001.26001.26001,200
Apr 03, 20241.44001.44001.26001.38001.38004,800
Apr 02, 20241.36001.39001.34501.38201.38207,000
Apr 01, 20241.30501.39001.30001.37301.37308,800
Mar 28, 20241.29001.32001.29001.32001.32003,600
Mar 27, 20241.30801.30801.30801.30801.3080300
Mar 26, 20241.28001.32601.25001.30801.30802,300
Mar 25, 20241.33001.39501.22001.28001.28002,500
Mar 22, 20241.44001.44001.36501.43001.43001,300
Mar 21, 20241.46001.46001.38001.44001.44004,600
Mar 20, 20241.40001.46001.38201.46001.46002,700
Mar 19, 20241.43001.43001.40001.41001.41001,000
Mar 18, 20241.48801.48801.48801.48801.4880700
Mar 15, 20241.30001.39001.30001.36001.36001,600
Mar 14, 20241.32001.50001.30001.46001.460021,000
Mar 13, 20241.40001.40701.38001.40701.40707,800
Mar 12, 20241.45001.51001.36301.51001.510019,800
Mar 11, 20241.47001.50001.39501.43001.430019,400
Mar 08, 20241.32001.44001.32001.37001.37002,300
Mar 07, 20241.36001.44001.30001.36201.362025,100
Mar 06, 20241.37001.53001.36001.45001.450018,800
Mar 05, 20241.53501.56001.50001.50001.50002,500
Mar 04, 20241.65001.71301.50001.55001.550014,200
Mar 01, 20241.60001.97701.55501.72001.720011,200
Feb 29, 20241.72001.77001.55001.58001.580026,300
Feb 28, 20241.72001.73501.69601.70001.70002,400
Feb 27, 20241.66001.74001.66001.69001.69004,100
Feb 26, 20241.62001.80201.62001.69001.690015,300
Feb 23, 20241.82001.82001.82001.82001.82001,300
Feb 22, 20241.97001.97001.91001.93001.93003,000
Feb 21, 20242.10002.10001.80001.86001.86009,300
Feb 20, 20242.02002.25001.94501.99001.990034,100
Feb 16, 20242.02002.08401.85002.05002.05003,800
Feb 15, 20241.88002.02001.80002.02002.02004,600
Feb 14, 20241.77001.96001.77001.90001.90007,600
Feb 13, 20242.00002.00001.69001.70001.700010,500
Feb 12, 20241.75001.83001.75001.83001.83004,100
Feb 09, 20241.75001.80001.75001.75001.75007,700
Feb 08, 20241.75001.80701.65001.66001.660046,900
Feb 07, 20241.68001.78001.62001.71001.710023,700
Feb 06, 20241.67001.97001.63701.73001.7300103,900
Feb 05, 20241.71001.80001.71001.80001.80004,500
Feb 02, 20241.90002.15001.72001.78001.780020,500
Feb 01, 20241.71001.77001.65001.66001.66004,700
Jan 31, 20241.74001.84401.65901.82001.820010,100
Jan 30, 20241.64001.90901.64001.65001.650020,700
Jan 29, 20241.81001.92001.64001.71001.710010,600
Jan 26, 20241.95001.95001.80001.93001.93009,100
Jan 25, 20241.90001.90001.66501.88001.88003,900
Jan 24, 20241.95002.06001.91001.96001.96009,700
Jan 23, 20242.02002.02001.48001.99001.9900115,600
Jan 22, 20242.22502.27801.80001.80001.800017,000
Jan 19, 20242.55202.58002.11002.11002.110043,400
Jan 18, 20242.53002.71002.46002.46002.46003,400
Jan 17, 20242.56002.76102.48002.48002.480012,100
Jan 16, 20242.53002.78002.53002.69302.69308,500
Jan 12, 20242.62002.68002.56002.62002.62009,700
Jan 11, 20242.65002.72002.44002.57002.570055,300
Jan 10, 20242.63002.79002.62002.71002.710020,400
Jan 09, 20242.88002.93202.61002.65002.650041,300
Jan 08, 20242.80003.10002.68002.85002.850055,400
Jan 05, 20243.00003.12002.70002.90002.900032,600
Jan 04, 20242.60003.28002.60003.01003.0100401,700
Jan 03, 20242.74002.83002.49002.57002.570036,800
Jan 02, 20242.60002.67002.44002.50002.500028,000
Dec 29, 20232.72002.73002.52002.54002.540028,500
Dec 28, 20232.60002.88002.51002.73002.730098,100
Dec 27, 20232.53002.61902.41002.50002.500041,000
Dec 26, 20232.46002.55002.37002.53002.530029,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...