NRXCF - NeutriSci International Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20200.02890.02890.02890.02890.028915,000
Jan 21, 20200.02110.02110.02110.02110.0211-
Jan 17, 20200.02110.02110.02110.02110.0211-
Jan 16, 20200.01870.02110.01870.02110.0211115,100
Jan 15, 20200.01730.01730.01730.01730.0173-
Jan 14, 20200.01730.01730.01730.01730.0173-
Jan 13, 20200.01730.01730.01730.01730.01731,700
Jan 10, 20200.02000.02000.02000.02000.0200-
Jan 09, 20200.02000.02000.02000.02000.0200-
Jan 08, 20200.02000.02000.02000.02000.0200-
Jan 07, 20200.01350.02000.01350.02000.020040,001
Jan 06, 20200.02460.02460.02460.02460.024625,800
Jan 03, 20200.02490.02490.02490.02490.0249-
Jan 02, 20200.02240.02490.02240.02490.024936,020
Dec 31, 20190.02310.02460.02310.02460.024610,150
Dec 30, 20190.02110.02110.01720.01720.017215,000
Dec 27, 20190.01650.02020.01650.02020.020226,078
Dec 26, 20190.01400.01400.01000.01000.0100200
Dec 24, 20190.01710.01710.01710.01710.0171-
Dec 23, 20190.01710.01710.01710.01710.0171400
Dec 20, 20190.01690.01690.01690.01690.0169-
Dec 19, 20190.01690.01690.01690.01690.0169100
Dec 18, 20190.01420.01420.01420.01420.0142-
Dec 17, 20190.01420.01420.01420.01420.0142-
Dec 16, 20190.01420.01420.01420.01420.0142-
Dec 13, 20190.01420.01420.01420.01420.0142-
Dec 12, 20190.01710.01710.01420.01420.014210,000
Dec 11, 20190.02000.02000.01950.02000.020025,000
Dec 10, 20190.02000.02000.02000.02000.02001,000
Dec 09, 20190.02000.02000.02000.02000.0200-
Dec 06, 20190.02300.02300.02000.02000.020031,700
Dec 05, 20190.02490.02490.02390.02390.0239151,666
Dec 04, 20190.02070.02070.02070.02070.0207-
Dec 03, 20190.02070.02070.02070.02070.0207-
Dec 02, 20190.02070.02070.02070.02070.0207-
Nov 29, 20190.02070.02070.02070.02070.02071,000
Nov 27, 20190.02060.02060.02060.02060.0206-
Nov 26, 20190.02010.02060.02010.02060.020648,500
Nov 25, 20190.02500.02500.02500.02500.02503,000
Nov 22, 20190.02060.02060.02060.02060.0206742
Nov 21, 20190.02000.02470.02000.02470.024715,000
Nov 20, 20190.02110.02110.02110.02110.0211913
Nov 19, 20190.03100.03100.03100.03100.0310-
Nov 18, 20190.03100.03100.03100.03100.0310-
Nov 15, 20190.03100.03100.03100.03100.0310-
Nov 14, 20190.03100.03100.03100.03100.031031,935
Nov 13, 20190.03150.03150.03150.03150.031531,428
Nov 12, 20190.03240.03240.03240.03240.0324-
Nov 11, 20190.03240.03240.03240.03240.032475,000
Nov 08, 20190.03000.03000.03000.03000.030016,000
Nov 07, 20190.03300.03300.03300.03300.03301,700
Nov 06, 20190.03300.03300.03300.03300.0330-
Nov 05, 20190.03300.03300.03300.03300.03301,700
Nov 04, 20190.03300.03300.03300.03300.033030,461
Nov 01, 20190.03290.03290.03140.03250.032536,000
Oct 31, 20190.03280.03280.03280.03280.0328900
Oct 30, 20190.03300.03530.03100.03530.035378,800
Oct 29, 20190.03500.03500.03400.03400.034011,000
Oct 28, 20190.03770.03770.03770.03770.037716,000
Oct 25, 20190.04200.04200.04200.04200.0420-
Oct 24, 20190.04200.04200.04200.04200.0420-
Oct 23, 20190.04200.04200.04200.04200.0420-
Oct 22, 20190.04000.04460.04000.04200.042026,500
Oct 21, 20190.03330.03330.02950.02950.029540,007
Oct 18, 20190.03590.03590.03590.03590.0359-
Oct 17, 20190.03590.03590.03590.03590.03594,999
Oct 16, 20190.03330.03330.03330.03330.03333,007
Oct 15, 20190.04260.04260.04260.04260.0426-
Oct 14, 20190.04260.04260.04260.04260.0426-
Oct 11, 20190.04260.04260.04260.04260.0426-
Oct 10, 20190.04260.04260.04260.04260.0426-
Oct 09, 20190.04260.04260.04260.04260.0426-
Oct 08, 20190.04260.04260.04260.04260.0426-
Oct 07, 20190.04260.04260.04260.04260.0426-
Oct 04, 20190.04350.04350.04260.04260.042630,000
Oct 03, 20190.03880.03880.03880.03880.0388450
Oct 02, 20190.03510.03510.03510.03510.035110,000
Oct 01, 20190.04330.04330.04330.04330.0433-
Sep 30, 20190.04330.04330.04330.04330.0433123
Sep 27, 20190.04270.04270.04270.04270.0427100
Sep 26, 20190.03870.03870.03870.03870.0387-
Sep 25, 2019------
Sep 24, 20190.03870.03870.03870.03870.03871,000
Sep 23, 20190.04840.04840.04840.04840.0484-
Sep 20, 20190.04840.04840.04840.04840.0484-
Sep 19, 20190.04840.04840.04840.04840.0484-
Sep 18, 20190.04840.04840.04840.04840.0484-
Sep 17, 20190.04840.04840.04840.04840.04841,000
Sep 16, 20190.04070.04070.04070.04070.0407-
Sep 13, 20190.04070.04070.04070.04070.0407-
Sep 12, 20190.04070.04070.04070.04070.0407-
Sep 11, 20190.04070.04070.04070.04070.0407-
Sep 10, 20190.04070.04070.04070.04070.0407-
Sep 09, 20190.04070.04070.04070.04070.040710,000
Sep 06, 20190.04100.04100.04100.04100.0410-
Sep 05, 20190.04100.04100.04100.04100.0410-
Sep 04, 20190.04100.04100.04100.04100.0410-
Sep 03, 20190.04100.04100.04100.04100.0410500
Aug 30, 20190.04500.04500.04500.04500.045020,911
Aug 29, 20190.04000.05000.04000.05000.050014,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...