Canada markets closed

Ovation Science Inc. (OVAT.CN)

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
Add to watchlist
0.4600-0.0300 (-6.12%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.46000.46000.46000.46000.46001,100
Aug. 06, 20200.48000.49000.48000.49000.49009,500
Aug. 05, 20200.49000.49000.49000.49000.49003,200
Aug. 04, 20200.49000.49000.49000.49000.49004,500
Jul. 31, 20200.43000.44000.43000.43000.430017,100
Jul. 30, 20200.50000.50000.46500.46500.465032,000
Jul. 29, 20200.46000.46000.43000.45000.4500235,200
Jul. 28, 20200.49000.49000.46000.46000.460064,205
Jul. 27, 20200.54000.54000.48000.49000.4900218,740
Jul. 24, 20200.58000.58000.55000.55000.550058,400
Jul. 23, 20200.56000.60000.55000.58000.5800134,000
Jul. 22, 20200.54000.54000.54000.54000.5400500
Jul. 21, 20200.57000.57000.55000.55000.55005,000
Jul. 20, 20200.56000.56000.55000.55000.550019,000
Jul. 17, 20200.56000.59000.56000.57000.570042,000
Jul. 16, 20200.55000.56000.52000.56000.560052,000
Jul. 15, 20200.57000.57000.57000.57000.570018,471
Jul. 14, 20200.53000.53000.53000.53000.530025,000
Jul. 13, 20200.54000.54000.54000.54000.540022,700
Jul. 10, 20200.55000.55000.53000.54000.540081,500
Jul. 09, 20200.63000.63000.54000.54000.5400190,270
Jul. 08, 20200.63000.65000.63000.63000.630099,250
Jul. 07, 20200.60000.64000.59000.64000.6400178,445
Jul. 06, 20200.54000.55000.54000.55000.5500105,000
Jul. 03, 20200.51000.51000.51000.51000.510014,000
Jul. 02, 20200.51000.52000.51000.51000.510021,000
Jun. 30, 20200.52000.53000.50000.51000.5100162,800
Jun. 29, 20200.53000.55000.53000.54000.5400151,200
Jun. 26, 20200.49500.53000.49500.53000.530029,500
Jun. 25, 20200.46500.47000.46000.47000.470073,500
Jun. 24, 20200.48000.48000.46500.46500.465048,500
Jun. 23, 20200.51000.51000.49000.49000.490079,000
Jun. 22, 20200.52000.53000.51000.51000.510028,700
Jun. 19, 20200.51000.56000.51000.52000.520084,799
Jun. 18, 20200.50000.52000.50000.52000.520062,200
Jun. 17, 20200.50000.50000.50000.50000.5000500
Jun. 16, 20200.50000.50000.50000.50000.500024,050
Jun. 15, 20200.48000.50000.47500.48000.480050,600
Jun. 12, 20200.48000.48000.47500.47500.475030,500
Jun. 11, 20200.50000.53000.49000.49000.4900104,500
Jun. 10, 20200.50000.51000.50000.50000.500052,800
Jun. 09, 20200.49000.49000.49000.49000.49009,500
Jun. 08, 20200.48000.51000.47500.49000.490072,500
Jun. 05, 20200.49000.50000.48000.50000.500084,000
Jun. 04, 20200.51000.51000.51000.51000.5100-
Jun. 03, 20200.54000.55000.51000.51000.510021,000
Jun. 02, 20200.51000.53000.51000.53000.5300102,000
Jun. 01, 20200.51000.51000.48000.49000.49007,000
May 29, 20200.49000.49000.49000.49000.4900-
May 28, 20200.51000.52000.49000.49000.490048,000
May 27, 20200.55000.55000.52000.52000.520046,500
May 26, 20200.49500.55000.49500.52000.5200183,696
May 25, 20200.43000.45000.43000.45000.450057,044
May 22, 20200.45000.45000.45000.45000.45001,500
May 21, 20200.44000.45000.44000.45000.45009,981
May 20, 20200.44000.49000.44000.44000.440011,375
May 19, 20200.45000.45000.45000.45000.45005,200
May 15, 20200.49500.49500.49500.49500.49501,000
May 14, 20200.44000.50000.44000.50000.500096,700
May 13, 20200.45500.45500.44000.44000.440024,000
May 12, 20200.47500.50000.47500.50000.500073,400
May 11, 20200.46000.47000.46000.47000.470016,500
May 08, 20200.46000.46000.43000.43000.430020,850
May 07, 20200.50000.50000.45000.45000.450032,275
May 06, 20200.46000.49000.46000.49000.490083,841
May 05, 20200.50000.50000.48000.49000.490027,500
May 04, 20200.48000.51000.48000.50000.500017,050
May 01, 20200.49500.55000.49500.51000.510067,700
Apr. 30, 20200.48000.48000.48000.48000.48005,400
Apr. 29, 20200.50000.50000.47000.47000.470073,450
Apr. 28, 20200.45500.50000.45500.50000.5000135,700
Apr. 27, 20200.45000.46000.45000.46000.4600168,000
Apr. 24, 20200.45500.45500.42000.42000.420032,400
Apr. 23, 20200.46000.46000.45000.45500.455018,300
Apr. 22, 20200.42000.46500.42000.45500.455075,500
Apr. 21, 20200.44500.44500.40500.41000.41003,500
Apr. 20, 20200.45000.45000.44000.44000.440046,200
Apr. 17, 20200.46500.47000.45000.46000.460087,200
Apr. 16, 20200.46000.46000.44000.44000.440049,900
Apr. 15, 20200.44000.46000.42000.46000.460089,380
Apr. 14, 20200.42000.42000.42000.42000.420058,200
Apr. 13, 20200.42000.42000.41000.41000.410064,440
Apr. 09, 20200.43500.44000.42000.43000.430046,761
Apr. 08, 20200.43500.46000.40000.44000.4400194,275
Apr. 07, 20200.42000.44000.42000.42000.420082,818
Apr. 06, 20200.42000.42000.40000.42000.420027,800
Apr. 03, 20200.38500.46000.38500.42000.4200125,849
Apr. 02, 20200.36000.36000.36000.36000.36005,000
Apr. 01, 20200.40000.40000.38000.38000.38009,000
Mar. 31, 20200.37000.42500.36000.37000.3700173,761
Mar. 30, 20200.34500.35500.34500.35000.350026,100
Mar. 27, 20200.34000.34000.32000.33000.330098,800
Mar. 26, 20200.35000.36000.34500.34500.345015,400
Mar. 25, 20200.35000.35000.35000.35000.350012,252
Mar. 24, 20200.35000.35000.35000.35000.350012,500
Mar. 23, 20200.38000.40000.31000.31500.315079,593
Mar. 20, 20200.45000.45000.40000.40000.400031,225
Mar. 19, 20200.47000.50000.43000.45000.4500101,982
Mar. 18, 20200.44500.46000.44000.46000.460063,248
Mar. 17, 20200.50000.50000.43000.43000.430056,770
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...