NC.CN - NetCents Technology Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.53000.64000.53000.61000.610017,825
May 22, 20190.69000.69000.61000.66000.660055,880
May 21, 20190.70000.70000.69000.70000.70002,984
May 17, 20190.75000.75000.69000.69000.690083,924
May 16, 20190.78000.78000.75000.75000.750037,608
May 15, 20190.79000.80000.78000.80000.800010,400
May 14, 20190.79000.81000.75000.77000.770028,700
May 13, 20190.80000.86000.79000.80000.800039,760
May 10, 20190.86000.86000.79000.79000.790028,705
May 09, 20190.89000.89000.83000.89000.890060,500
May 08, 20190.92000.92000.85000.88000.880073,485
May 07, 20190.95000.99000.90000.92000.920043,300
May 06, 20190.88000.94000.88000.92000.920038,540
May 03, 20190.91000.91000.90000.90000.900024,950
May 02, 20190.87000.91000.87000.91000.910016,771
May 01, 20190.81000.90000.81000.90000.900015,100
Apr 30, 20190.86000.87000.81000.84000.84007,600
Apr 29, 20190.89000.92000.88000.92000.92006,060
Apr 26, 20190.89000.89000.89000.89000.89001,200
Apr 25, 20190.92000.92000.86000.87000.870038,363
Apr 24, 20190.91000.91000.86000.89000.890029,789
Apr 23, 20190.86000.88000.81000.86000.860050,980
Apr 22, 20190.86000.91000.82000.82000.8200111,550
Apr 18, 20190.91000.94000.91000.91000.91007,450
Apr 17, 20190.91000.94000.90000.90000.900015,830
Apr 16, 20190.92000.92000.89000.90000.900020,386
Apr 15, 20190.89000.94000.86000.92000.920023,702
Apr 12, 20190.93000.95000.91000.91000.91007,400
Apr 11, 20190.95000.95000.93000.95000.950019,500
Apr 10, 20190.93000.97000.92000.94000.940056,620
Apr 09, 20190.91000.93000.88000.93000.930012,500
Apr 08, 20190.91000.93000.89000.91000.910034,142
Apr 05, 20190.92000.93000.88000.88000.880057,985
Apr 04, 20190.93000.95000.93000.93000.930021,039
Apr 03, 20190.99000.99000.89000.93000.930047,060
Apr 02, 20190.89000.99000.89000.96000.960090,370
Apr 01, 20190.97000.97000.83000.83000.830019,200
Mar 29, 20190.90000.92000.82000.86000.8600134,183
Mar 28, 20191.04001.04000.96000.98000.980054,200
Mar 27, 20191.00001.05000.99001.03001.030035,890
Mar 26, 20191.06001.08001.00001.00001.000034,820
Mar 25, 20191.15001.15001.00001.03001.030043,513
Mar 22, 20191.12001.16001.07001.16001.160025,475
Mar 21, 20191.19001.20001.13001.18001.180054,701
Mar 20, 20191.17001.20001.14001.20001.200018,985
Mar 19, 20191.14001.20001.12001.20001.200059,992
Mar 18, 20191.13001.18001.13001.18001.180010,220
Mar 15, 20191.17001.19001.13001.19001.190036,940
Mar 14, 20191.20001.20001.14001.18001.180036,788
Mar 13, 20191.18001.24001.18001.19001.190038,731
Mar 12, 20191.15001.16001.14001.16001.160019,629
Mar 11, 20191.15001.17001.10001.16001.160026,650
Mar 08, 20191.20001.20001.14001.18001.180026,799
Mar 07, 20191.26001.28001.18001.25001.2500154,720
Mar 06, 20191.22001.28001.17001.23001.2300147,927
Mar 05, 20191.12001.22001.12001.22001.2200139,553
Mar 04, 20191.15001.16001.07001.16001.1600162,289
Mar 01, 20191.18001.24001.13001.22001.2200120,424
Feb 28, 20191.18001.32001.15001.20001.2000531,093
Feb 27, 20191.12001.18001.04001.05001.0500158,503
Feb 26, 20191.10001.10000.98001.10001.1000117,118
Feb 25, 20191.22001.22001.08001.08001.0800140,660
Feb 22, 20191.33001.39001.20001.25001.2500245,195
Feb 21, 20191.13001.45001.13001.39001.3900803,963
Feb 20, 20190.96001.03000.96001.01001.010064,949
Feb 19, 20190.93001.01000.92000.95000.950034,380
Feb 15, 20190.95000.95000.90000.90000.900065,500
Feb 14, 20191.01001.10000.94001.02001.0200605,414
Feb 13, 20190.90000.90000.84000.84000.840026,015
Feb 12, 20190.82000.88000.82000.88000.880034,200
Feb 11, 20190.83000.93000.78000.78000.780063,693
Feb 08, 20190.89000.89000.84000.84000.840010,409
Feb 07, 20190.86000.91000.86000.91000.910012,800
Feb 06, 20190.90000.99000.90000.95000.950067,200
Feb 05, 20190.87000.88000.84000.86000.860024,500
Feb 04, 20190.95000.95000.82000.85000.850052,833
Feb 01, 20190.90000.96000.85000.95000.950094,511
Jan 31, 20191.00001.02000.90000.90000.9000100,585
Jan 30, 20190.80001.20000.80001.00001.0000380,111
Jan 29, 20190.65000.75000.65000.73000.730024,000
Jan 28, 20190.69000.71000.67000.71000.710010,550
Jan 25, 20190.74000.74000.74000.74000.7400-
Jan 24, 20190.74000.76000.72000.74000.740019,250
Jan 23, 20190.75000.76000.70000.70000.700072,350
Jan 22, 20190.72000.73000.70000.72000.72007,710
Jan 21, 20190.72000.75000.71000.71000.710016,680
Jan 18, 20190.81000.81000.75000.80000.800032,000
Jan 17, 20190.77000.82000.76000.82000.820066,405
Jan 16, 20190.75000.77000.75000.77000.77008,700
Jan 15, 20190.73000.79000.73000.77000.770017,400
Jan 14, 20190.84000.84000.70000.75000.750035,991
Jan 11, 20190.81000.83000.77000.83000.83004,800
Jan 10, 20190.83000.83000.80000.81000.810011,765
Jan 09, 20190.77000.83000.75000.77000.770022,400
Jan 08, 20190.82000.87000.78000.83000.830050,684
Jan 07, 20190.75000.82000.74000.82000.820038,876
Jan 04, 20190.74000.75000.67000.70000.700015,505
Jan 03, 20190.72000.74000.72000.74000.740011,350
Jan 02, 20190.74000.74000.72000.72000.720015,000
Dec 31, 20180.75000.75000.72000.72000.720010,745
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...