NC.CN - NetCents Technology Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20190.49000.52000.47000.49000.490087,850
Jul 12, 20190.52000.54000.47500.51000.510095,512
Jul 11, 20190.53000.59000.53000.59000.590037,850
Jul 10, 20190.53000.55000.50000.51000.510082,565
Jul 09, 20190.56000.56000.51000.51000.510019,430
Jul 08, 20190.57000.57000.57000.57000.57004,200
Jul 05, 20190.57000.60000.56000.60000.600038,500
Jul 04, 20190.59000.60000.58000.58000.580041,600
Jul 03, 20190.60000.63000.59000.59000.590030,290
Jul 02, 20190.67000.67000.59000.59000.5900158,910
Jun 28, 20190.75000.75000.74000.74000.740012,380
Jun 27, 20190.78000.78000.75000.75000.750043,150
Jun 26, 20190.81000.86000.80000.80000.8000129,105
Jun 25, 20190.65000.77000.65000.76000.760075,900
Jun 24, 20190.59000.64000.59000.63000.630064,000
Jun 21, 20190.57000.57000.56000.56000.56006,750
Jun 20, 20190.59000.59000.57000.59000.590021,500
Jun 19, 20190.62000.63000.57000.57000.570034,090
Jun 18, 20190.61000.61000.57000.57000.570019,300
Jun 17, 20190.61000.61000.57000.59000.590028,350
Jun 14, 20190.62000.63000.58000.58000.580043,010
Jun 13, 20190.65000.66000.64000.64000.640071,400
Jun 12, 20190.63000.72000.63000.72000.72009,098
Jun 11, 20190.62000.76000.60000.76000.760094,000
Jun 10, 20190.77000.77000.62000.63000.630099,285
Jun 07, 20190.64000.87000.62000.77000.7700143,350
Jun 06, 20190.57000.57000.57000.57000.5700-
Jun 05, 20190.57000.57000.57000.57000.5700-
Jun 04, 20190.60000.60000.57000.57000.57009,950
Jun 03, 20190.60000.60000.60000.60000.60002,000
May 31, 20190.58000.65000.58000.63000.630062,197
May 30, 20190.58000.58000.58000.58000.580012,550
May 29, 20190.61000.61000.58000.58000.580022,553
May 28, 20190.60000.62000.60000.61000.610018,127
May 27, 20190.60000.60000.58000.60000.60008,009
May 24, 20190.60000.63000.60000.60000.600015,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...