NRXCF - NeutriSci International Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 02, 20190.06570.06570.05880.05880.05881,199
Apr 01, 20190.05700.05700.05700.05700.057012,000
Mar 29, 20190.06150.06150.06150.06150.06153,000
Mar 28, 20190.06810.06810.06810.06810.06814,999
Mar 27, 20190.06820.06820.06680.06680.066818,333
Mar 26, 20190.06230.06230.06230.06230.0623-
Mar 25, 20190.07000.07000.06230.06230.062318,650
Mar 22, 20190.06130.06130.06130.06130.061316,231
Mar 21, 20190.05500.05500.05420.05420.054225,100
Mar 20, 20190.05340.05340.05340.05340.05343,000
Mar 19, 20190.06510.06510.06510.06510.0651900
Mar 18, 20190.06720.06720.06560.06560.06566,815
Mar 15, 20190.06400.06400.06400.06400.0640-
Mar 14, 20190.06260.06620.06260.06400.06406,000
Mar 13, 20190.05870.05870.05870.05870.0587-
Mar 12, 20190.06600.06600.05870.05870.05876,500
Mar 11, 20190.06790.06790.06790.06790.06795,000
Mar 08, 20190.06860.06860.06860.06860.0686-
Mar 07, 20190.06860.06860.06860.06860.06862,953
Mar 06, 20190.07000.07000.07000.07000.070014,795
Mar 05, 20190.06860.06860.06860.06860.0686-
Mar 04, 20190.06860.06860.06860.06860.068610,010
Mar 01, 20190.07300.07300.07000.07000.07008,200
Feb 28, 20190.07470.07470.07050.07050.07054,500
Feb 27, 20190.07420.08100.07420.08100.081040,599
Feb 26, 20190.08140.08140.08140.08140.08145,000
Feb 25, 20190.07790.07790.07790.07790.0779869
Feb 22, 20190.06950.06950.06150.06150.061520,699
Feb 21, 20190.06920.06920.06920.06920.06927,142
Feb 20, 20190.07000.07000.07000.07000.0700-
Feb 19, 20190.07090.07090.06960.07000.070015,000
Feb 15, 20190.06960.06960.06960.06960.06964,999
Feb 14, 20190.06870.06870.06870.06870.06879,998
Feb 13, 20190.06610.06700.06610.06700.06702,000
Feb 12, 20190.06250.06250.06250.06250.06254,999
Feb 11, 20190.06280.06280.06280.06280.062815,650
Feb 08, 20190.06300.06300.06300.06300.0630-
Feb 07, 20190.06300.06300.06300.06300.06301,000
Feb 06, 20190.06990.06990.06200.06200.062020,118
Feb 05, 20190.06690.06690.06690.06690.0669-
Feb 04, 20190.06690.06690.06690.06690.0669-
Feb 01, 20190.06990.07040.06690.06690.066919,299
Jan 31, 20190.06970.06970.06970.06970.0697-
Jan 30, 20190.06970.06970.06970.06970.0697800
Jan 29, 20190.06960.06960.06960.06960.06964,999
Jan 28, 20190.06970.06970.06970.06970.0697-
Jan 25, 20190.06920.06970.06920.06970.069725,000
Jan 24, 20190.06500.06500.06500.06500.0650-
Jan 23, 20190.06000.06500.06000.06500.065039,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...