NRXCF - NeutriSci International Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.04850.04850.04010.04610.0461102,000
Aug 22, 20190.04250.04250.04250.04250.0425-
Aug 21, 20190.04250.04250.04250.04250.0425-
Aug 20, 20190.04250.04250.04250.04250.0425-
Aug 19, 20190.04250.04250.04250.04250.0425-
Aug 16, 20190.04250.04250.04250.04250.0425-
Aug 15, 20190.04390.04390.04250.04250.04254,000
Aug 14, 20190.04190.04190.04190.04190.0419-
Aug 13, 20190.04190.04190.04190.04190.0419500
Aug 12, 20190.04660.04660.04660.04660.0466-
Aug 09, 20190.04660.04660.04660.04660.0466-
Aug 08, 20190.04660.04660.04660.04660.0466315
Aug 07, 20190.05490.05490.05490.05490.0549-
Aug 06, 20190.05490.05490.05490.05490.0549-
Aug 05, 20190.05490.05490.05490.05490.0549-
Aug 02, 20190.05490.05490.05490.05490.054910,000
Aug 01, 20190.04360.04360.04360.04360.0436-
Jul 31, 20190.04360.04360.04360.04360.0436-
Jul 30, 20190.05350.05350.04360.04360.04362,100
Jul 29, 20190.04180.04420.04180.04420.044211,000
Jul 26, 20190.05040.05040.05040.05040.05042,000
Jul 25, 20190.04460.04460.04460.04460.0446-
Jul 24, 20190.05050.05050.04460.04460.044654,999
Jul 23, 20190.04460.04460.04460.04460.04463,000
Jul 22, 20190.05600.05600.05600.05600.0560-
Jul 19, 20190.05600.05600.05600.05600.0560-
Jul 18, 20190.05600.05600.05600.05600.0560-
Jul 17, 20190.05600.05600.05600.05600.0560-
Jul 16, 20190.05600.05600.05600.05600.0560-
Jul 15, 20190.05600.05600.05600.05600.0560-
Jul 12, 20190.05700.05700.05600.05600.056010,250
Jul 11, 20190.05620.06000.05620.05700.057032,850
Jul 10, 20190.06000.06000.06000.06000.06006,000
Jul 09, 20190.05360.05360.05360.05360.05362,000
Jul 08, 20190.05900.05900.05900.05900.0590-
Jul 05, 20190.05900.05900.05900.05900.0590-
Jul 03, 20190.05900.05900.05900.05900.0590-
Jul 02, 20190.05900.05900.05900.05900.0590-
Jul 01, 20190.05900.05900.05900.05900.05905,000
Jun 28, 20190.05620.05670.04850.05670.056725,000
Jun 27, 20190.05420.05420.05420.05420.0542-
Jun 26, 20190.05830.05830.05420.05420.05429,000
Jun 25, 20190.05910.05910.05910.05910.0591732
Jun 24, 20190.06000.06090.05500.05500.055027,000
Jun 21, 20190.05190.05190.05190.05190.05191,100
Jun 20, 20190.04900.04900.04900.04900.0490-
Jun 19, 20190.04900.04900.04900.04900.0490-
Jun 18, 20190.04900.04900.04900.04900.0490878
Jun 17, 20190.04450.04450.04450.04450.04451,000
Jun 14, 20190.05500.05500.05500.05500.055019,378
Jun 13, 20190.05500.05500.05500.05500.0550-
Jun 12, 20190.05500.05500.05500.05500.05501,000
Jun 11, 20190.05500.05500.05500.05500.0550500
Jun 10, 2019------
Jun 07, 20190.05700.05700.05700.05700.0570-
Jun 06, 20190.05700.05700.05700.05700.05703,500
Jun 05, 20190.06000.06000.06000.06000.0600-
Jun 04, 20190.06000.06000.06000.06000.0600-
Jun 03, 20190.06000.06000.06000.06000.0600-
May 31, 20190.06020.06020.06000.06000.060010,000
May 30, 20190.05630.05630.05630.05630.0563-
May 29, 20190.05630.05630.05630.05630.0563-
May 28, 20190.05630.05630.05630.05630.05633,019
May 24, 20190.06000.06000.06000.06000.0600-
May 23, 20190.06000.06000.06000.06000.0600-
May 22, 20190.06360.06360.06000.06000.06004,000
May 21, 20190.06100.06100.05900.05900.059040,000
May 20, 20190.05500.05500.05500.05500.0550499
May 17, 20190.06450.06450.06450.06450.0645-
May 16, 20190.06450.06450.06450.06450.06453,000
May 15, 20190.06070.06070.06070.06070.0607-
May 14, 20190.06070.06070.06070.06070.0607-
May 13, 20190.06070.06070.06070.06070.0607435
May 10, 20190.07150.07400.07150.07400.07401,000
May 09, 20190.06800.07210.06800.07210.072134,600
May 08, 20190.06400.06400.06400.06400.06404,000
May 07, 20190.07140.07140.07140.07140.0714-
May 06, 20190.07140.07140.07140.07140.0714-
May 03, 20190.07140.07140.07140.07140.07145,000
May 02, 20190.06140.06850.05830.06850.068545,937
May 01, 20190.05330.05330.05330.05330.0533-
Apr 30, 20190.05330.05330.05330.05330.0533100
Apr 29, 20190.06450.06520.06300.06420.0642153,300
Apr 26, 20190.05470.05470.05470.05470.0547-
Apr 25, 20190.05470.05470.05470.05470.0547-
Apr 24, 20190.05600.05600.05470.05470.054777,611
Apr 23, 20190.06410.06410.05430.05430.05431,599
Apr 22, 20190.06150.06150.06150.06150.0615-
Apr 18, 20190.06150.06150.06150.06150.0615-
Apr 17, 20190.06150.06150.06150.06150.0615-
Apr 16, 20190.06460.06460.06150.06150.061532,154
Apr 15, 20190.06330.06330.06330.06330.0633999
Apr 12, 20190.06470.06470.06470.06470.0647-
Apr 11, 20190.06470.06470.06470.06470.06471,500
Apr 10, 20190.06000.06150.05510.06150.061523,920
Apr 09, 20190.06000.06000.06000.06000.060064,100
Apr 08, 20190.06180.06180.06150.06150.061517,692
Apr 05, 20190.05870.06150.05870.06150.061511,957
Apr 04, 20190.05880.05880.05880.05880.0588-
Apr 03, 20190.05880.05880.05880.05880.0588-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...