Canada markets closed

Novamind Inc. (NVMDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2110-0.0196 (-8.50%)
As of 01:32PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20220.25000.25000.17190.21100.211014,298
May 20, 20220.21500.23200.21500.23100.231015,800
May 19, 20220.22800.22800.22500.22500.22503,200
May 18, 20220.23700.24000.22900.22900.22907,600
May 17, 20220.15200.25100.15200.24300.243013,500
May 16, 20220.21900.23200.21900.22300.22303,700
May 13, 20220.16000.22900.16000.22900.2290120,700
May 12, 20220.21900.21900.17000.21900.219048,600
May 11, 20220.16300.21700.16300.21400.21405,200
May 10, 20220.22800.23100.19000.19000.19001,100
May 09, 20220.24500.24500.20000.23000.230015,700
May 06, 20220.26100.26100.26100.26100.26107,500
May 05, 20220.27100.27300.26000.26000.260028,600
May 04, 20220.24500.25200.23800.25200.25206,700
May 03, 20220.24000.24000.24000.24000.24007,100
May 02, 20220.24100.24900.24100.24300.2430400
Apr 29, 20220.21400.29000.21400.21400.214041,800
Apr 28, 20220.29600.29600.26400.28100.281081,500
Apr 27, 20220.26900.26900.24400.24700.247028,900
Apr 26, 20220.29100.29100.28500.28500.28509,000
Apr 25, 20220.29000.29200.28100.29200.29206,600
Apr 22, 20220.29000.29200.28800.29200.292020,000
Apr 21, 20220.30400.31400.29800.29800.29806,200
Apr 20, 20220.31500.31500.29000.30500.305033,400
Apr 19, 20220.28400.32000.28400.30400.304026,800
Apr 18, 20220.30200.31500.29000.30000.300065,100
Apr 14, 20220.29700.29700.27700.29000.290053,700
Apr 13, 20220.38500.38500.29000.29100.291032,200
Apr 12, 20220.24000.35000.24000.29000.2900146,600
Apr 11, 20220.22300.22300.22300.22300.2230-
Apr 08, 20220.25100.25100.21000.22300.223093,700
Apr 07, 20220.23000.24000.17500.17500.175054,600
Apr 06, 20220.22100.23300.18400.22800.228075,500
Apr 05, 20220.30400.30400.23000.23000.23009,900
Apr 04, 20220.25000.27000.21000.23200.232042,600
Apr 01, 20220.26800.26800.24400.24400.24402,300
Mar 31, 20220.24400.25300.17700.25300.253074,400
Mar 30, 20220.24900.27000.23300.24000.240011,000
Mar 29, 20220.25700.25700.24000.24000.240021,500
Mar 28, 20220.26300.28000.23900.25700.257043,600
Mar 25, 20220.28900.28900.24600.24600.24608,600
Mar 24, 20220.26200.29700.23800.27000.270026,000
Mar 23, 20220.26200.32300.26200.27000.270027,800
Mar 22, 20220.31200.32000.28500.28500.285025,600
Mar 21, 20220.28100.38100.28100.33400.334041,800
Mar 18, 20220.27500.28500.24400.25000.250031,400
Mar 17, 20220.24100.29300.24000.25300.253058,000
Mar 16, 20220.19400.26000.19400.24400.244070,200
Mar 15, 20220.20500.23900.20000.20500.205087,000
Mar 14, 20220.13400.18900.13400.16700.16707,000
Mar 11, 20220.17100.21600.15000.17100.171015,800
Mar 10, 20220.15000.16000.15000.16000.160015,300
Mar 09, 20220.14900.15800.14000.15800.158014,100
Mar 08, 20220.17000.17000.14300.15400.154010,700
Mar 07, 20220.19000.19000.16000.16600.166013,200
Mar 04, 20220.18400.18700.16200.17000.17005,500
Mar 03, 20220.20000.20000.18600.18600.186034,900
Mar 02, 20220.20000.20000.20000.20000.2000-
Mar 01, 20220.20500.20500.20000.20000.200020,900
Feb 28, 20220.21000.21000.20000.20000.200062,100
Feb 25, 20220.20200.21000.20200.21000.210020,100
Feb 24, 20220.21200.21200.20600.20600.20602,700
Feb 23, 20220.22900.22900.22900.22900.2290600
Feb 22, 20220.21600.22200.21600.22200.22203,100
Feb 18, 20220.24200.24200.21900.21900.21907,900
Feb 17, 20220.60000.60000.23600.23600.23603,700
Feb 16, 20220.23400.24000.23400.24000.240043,600
Feb 15, 20220.23600.23600.23600.23600.2360-
Feb 14, 20220.23600.23600.23600.23600.23602,500
Feb 11, 20220.22400.23800.21800.23600.236058,900
Feb 10, 20220.23500.24300.22800.22800.228016,400
Feb 09, 20220.24000.24700.23000.24100.241022,000
Feb 08, 20220.24700.25800.24400.24400.24405,300
Feb 07, 20220.24000.25300.23400.23400.234016,600
Feb 04, 20220.20700.23200.20700.22400.224029,200
Feb 03, 20220.22200.22200.21500.21500.21501,000
Feb 02, 20220.20700.22800.20700.22800.22808,700
Feb 01, 20220.25100.25100.23200.23200.232067,300
Jan 31, 20220.25800.25800.23700.24500.245035,300
Jan 28, 20220.20300.26100.20300.26000.260035,000
Jan 27, 20220.27000.29700.25000.25000.250023,800
Jan 26, 20220.31000.31000.27800.27800.278030,500
Jan 25, 20220.31600.33400.28900.28900.289012,200
Jan 24, 20220.37500.37500.30000.31300.313079,500
Jan 21, 20220.39500.40800.39100.40800.408010,100
Jan 20, 20220.42500.42500.40900.41200.412016,900
Jan 19, 20220.39500.43100.39500.43100.43102,500
Jan 18, 20220.30000.40400.30000.39900.39904,200
Jan 14, 20220.40000.40000.38000.38100.381055,600
Jan 13, 20220.42000.42000.40000.40400.404010,900
Jan 12, 20220.40400.41700.40400.41700.41706,300
Jan 11, 20220.40000.41100.39600.39600.396022,200
Jan 10, 20220.43800.43800.43800.43800.43803,000
Jan 07, 20220.43000.43300.43000.43300.433011,000
Jan 06, 20220.49600.49600.42700.42700.427012,300
Jan 05, 20220.40000.43500.40000.43500.43509,500
Jan 04, 20220.42300.44100.38200.40000.40005,800
Jan 03, 20220.41700.55000.34100.52000.52009,000
Dec 31, 20210.41300.42700.40200.41900.41904,200
Dec 30, 20210.42000.43800.40900.43800.438021,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...