TSXV - Delayed Quote CAD

Nanalysis Scientific Corp. (NSCI.V)

0.4400 -0.0100 (-2.22%)
At close: April 26 at 12:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 19,277
Apr 25, 2024 0.4300 0.4550 0.4300 0.4500 0.4500 67,500
Apr 24, 2024 0.4400 0.4650 0.4400 0.4450 0.4450 110,700
Apr 23, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 261,352
Apr 22, 2024 0.3900 0.4300 0.3900 0.4200 0.4200 153,690
Apr 19, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 153,500
Apr 18, 2024 0.3750 0.3800 0.3700 0.3700 0.3700 18,770
Apr 17, 2024 0.3600 0.3700 0.3550 0.3650 0.3650 20,000
Apr 16, 2024 0.3700 0.3900 0.3500 0.3550 0.3550 67,600
Apr 15, 2024 0.3750 0.3800 0.3750 0.3750 0.3750 6,215
Apr 12, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 8,506
Apr 11, 2024 0.3900 0.4000 0.3550 0.3650 0.3650 56,575
Apr 10, 2024 0.3700 0.4000 0.3700 0.3900 0.3900 100,392
Apr 9, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 31,643
Apr 8, 2024 0.3850 0.3850 0.3700 0.3800 0.3800 14,100
Apr 5, 2024 0.3850 0.3850 0.3600 0.3700 0.3700 230,723
Apr 4, 2024 0.3900 0.4050 0.3850 0.3850 0.3850 25,726
Apr 3, 2024 0.3900 0.3950 0.3850 0.3900 0.3900 29,450
Apr 2, 2024 0.4300 0.4300 0.3700 0.3800 0.3800 365,527
Apr 1, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 1,000
Mar 28, 2024 0.4100 0.4200 0.4100 0.4100 0.4100 98,757
Mar 27, 2024 0.3900 0.4100 0.3900 0.4100 0.4100 56,730
Mar 26, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 274,400
Mar 25, 2024 0.4000 0.4050 0.3850 0.3900 0.3900 106,025
Mar 22, 2024 0.4100 0.4100 0.3950 0.3950 0.3950 120,167
Mar 21, 2024 0.4200 0.4200 0.3800 0.4000 0.4000 278,350
Mar 20, 2024 0.3900 0.3950 0.3750 0.3950 0.3950 153,000
Mar 19, 2024 0.3900 0.4000 0.3700 0.3800 0.3800 154,738
Mar 18, 2024 0.4200 0.4200 0.3450 0.3800 0.3800 432,365
Mar 15, 2024 0.4400 0.4400 0.4100 0.4200 0.4200 88,509
Mar 14, 2024 0.4450 0.4450 0.4400 0.4400 0.4400 1,583
Mar 13, 2024 0.4350 0.4400 0.4350 0.4400 0.4400 11,000
Mar 12, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 22,500
Mar 11, 2024 0.4500 0.4500 0.4350 0.4350 0.4350 11,250
Mar 8, 2024 0.4300 0.4700 0.4200 0.4250 0.4250 101,500
Mar 7, 2024 0.4500 0.4550 0.4050 0.4200 0.4200 298,961
Mar 6, 2024 0.4700 0.4900 0.4500 0.4900 0.4900 47,080
Mar 5, 2024 0.4700 0.4750 0.4600 0.4600 0.4600 14,300
Mar 4, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 33,225
Mar 1, 2024 0.5000 0.5000 0.4800 0.4900 0.4900 9,650
Feb 29, 2024 0.4750 0.4950 0.4750 0.4950 0.4950 11,000
Feb 28, 2024 0.5200 0.5200 0.4750 0.4750 0.4750 39,700
Feb 27, 2024 0.5200 0.5400 0.5200 0.5300 0.5300 14,127
Feb 26, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 6,200
Feb 23, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 500
Feb 22, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 9,000
Feb 21, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 7,500
Feb 20, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 29,953
Feb 16, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 38,570
Feb 15, 2024 0.5700 0.5800 0.5500 0.5600 0.5600 39,200
Feb 14, 2024 0.5500 0.5700 0.5500 0.5500 0.5500 26,360
Feb 13, 2024 0.5800 0.5800 0.5400 0.5400 0.5400 18,210
Feb 12, 2024 0.5500 0.5800 0.5400 0.5800 0.5800 45,805
Feb 9, 2024 0.5800 0.5800 0.5300 0.5600 0.5600 44,770
Feb 8, 2024 0.5100 0.5800 0.5100 0.5800 0.5800 110,577
Feb 7, 2024 0.5700 0.5900 0.5400 0.5700 0.5700 64,029
Feb 6, 2024 0.5300 0.5800 0.4900 0.5000 0.5000 83,300
Feb 5, 2024 0.5300 0.5300 0.4850 0.4850 0.4850 36,000
Feb 2, 2024 0.5300 0.5400 0.5200 0.5200 0.5200 7,000
Feb 1, 2024 0.5700 0.5700 0.5300 0.5300 0.5300 49,521
Jan 31, 2024 0.4150 0.6000 0.4150 0.5400 0.5400 156,315
Jan 30, 2024 0.4250 0.4400 0.4200 0.4400 0.4400 37,000
Jan 29, 2024 0.3900 0.4100 0.3900 0.4100 0.4100 9,770
Jan 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,400
Jan 24, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 2,000
Jan 23, 2024 0.3900 0.3950 0.3900 0.3900 0.3900 15,062
Jan 22, 2024 0.3800 0.3850 0.3800 0.3850 0.3850 3,004
Jan 19, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 11,600
Jan 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 17, 2024 0.4050 0.4050 0.4000 0.4000 0.4000 8,500
Jan 16, 2024 0.4200 0.4200 0.4050 0.4050 0.4050 24,800
Jan 15, 2024 0.4200 0.4450 0.4200 0.4400 0.4400 38,300
Jan 12, 2024 0.4000 0.4450 0.4000 0.4200 0.4200 6,200
Jan 11, 2024 0.3900 0.3900 0.3850 0.3850 0.3850 6,000
Jan 10, 2024 0.3650 0.3850 0.3650 0.3850 0.3850 11,080
Jan 9, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 1,111
Jan 8, 2024 0.4000 0.4000 0.3850 0.4000 0.4000 34,700
Jan 5, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jan 4, 2024 0.4350 0.4350 0.4200 0.4200 0.4200 13,046
Jan 3, 2024 0.4100 0.4500 0.4050 0.4500 0.4500 42,900
Jan 2, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 4,000
Dec 29, 2023 0.3800 0.3800 0.3700 0.3750 0.3750 14,125
Dec 28, 2023 0.3600 0.3600 0.3550 0.3600 0.3600 42,650
Dec 27, 2023 0.3800 0.3800 0.3550 0.3650 0.3650 41,800
Dec 22, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 -
Dec 21, 2023 0.4000 0.4100 0.3600 0.3750 0.3750 48,400
Dec 20, 2023 0.3700 0.4000 0.3600 0.3800 0.3800 55,250
Dec 19, 2023 0.3900 0.3950 0.3850 0.3850 0.3850 19,500
Dec 18, 2023 0.3900 0.4000 0.3900 0.3900 0.3900 28,005
Dec 15, 2023 0.4000 0.4000 0.3950 0.4000 0.4000 10,000
Dec 14, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 8,000
Dec 13, 2023 0.4200 0.4200 0.3850 0.4000 0.4000 31,800
Dec 12, 2023 0.4000 0.4200 0.4000 0.4200 0.4200 30,644
Dec 11, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 16,000
Dec 8, 2023 0.4000 0.4050 0.4000 0.4050 0.4050 35,000
Dec 7, 2023 0.4050 0.4100 0.4050 0.4100 0.4100 2,000
Dec 6, 2023 0.4350 0.4350 0.3950 0.4300 0.4300 64,824
Dec 5, 2023 0.4400 0.4400 0.4200 0.4200 0.4200 54,100
Dec 4, 2023 0.4500 0.4500 0.4000 0.4250 0.4250 32,719
Dec 1, 2023 0.4150 0.4500 0.4000 0.4200 0.4200 21,500
Nov 30, 2023 0.4450 0.4450 0.4000 0.4100 0.4100 151,000
Nov 29, 2023 0.4700 0.4700 0.4500 0.4500 0.4500 14,000
Nov 28, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 8,000
Nov 27, 2023 0.4450 0.4700 0.4450 0.4600 0.4600 18,998
Nov 24, 2023 0.4200 0.4600 0.4200 0.4600 0.4600 20,100
Nov 23, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Nov 22, 2023 0.4350 0.4400 0.4300 0.4300 0.4300 26,600
Nov 21, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 5,500
Nov 20, 2023 0.4250 0.4600 0.4250 0.4600 0.4600 8,682
Nov 17, 2023 0.4500 0.4500 0.4300 0.4400 0.4400 25,500
Nov 16, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Nov 15, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 38,500
Nov 14, 2023 0.4350 0.4350 0.4300 0.4300 0.4300 4,650
Nov 13, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 25,432
Nov 10, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 701
Nov 9, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 14,539
Nov 8, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Nov 7, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 5,400
Nov 6, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 13,000
Nov 3, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 15,490
Nov 2, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 4,000
Nov 1, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 1,000
Oct 31, 2023 0.4300 0.4300 0.4250 0.4250 0.4250 7,750
Oct 30, 2023 0.4200 0.4400 0.4200 0.4400 0.4400 3,500
Oct 27, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 13,500
Oct 26, 2023 0.4300 0.4400 0.4200 0.4200 0.4200 38,912
Oct 25, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 3,000
Oct 24, 2023 0.4300 0.4300 0.4150 0.4150 0.4150 1,450
Oct 23, 2023 0.4350 0.4350 0.4100 0.4300 0.4300 4,705
Oct 20, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 3,050
Oct 19, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 3,500
Oct 18, 2023 0.4200 0.4200 0.4000 0.4200 0.4200 91,300
Oct 17, 2023 0.4350 0.4350 0.4200 0.4200 0.4200 13,600
Oct 16, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 2,750
Oct 13, 2023 0.4300 0.4400 0.4100 0.4400 0.4400 11,700
Oct 12, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 2,440
Oct 11, 2023 0.4300 0.4300 0.4100 0.4100 0.4100 20,015
Oct 10, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 21,700
Oct 6, 2023 0.4350 0.4400 0.4200 0.4200 0.4200 109,870
Oct 5, 2023 0.4600 0.4600 0.4300 0.4350 0.4350 31,800
Oct 4, 2023 0.4600 0.4600 0.4550 0.4550 0.4550 7,500
Oct 3, 2023 0.4650 0.4650 0.4500 0.4600 0.4600 31,550
Oct 2, 2023 0.4800 0.4800 0.4650 0.4700 0.4700 29,662
Sep 29, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 4,500
Sep 28, 2023 0.4900 0.4900 0.4800 0.4900 0.4900 3,600
Sep 27, 2023 0.5200 0.5200 0.4800 0.4900 0.4900 3,025
Sep 26, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Sep 25, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 1,000
Sep 22, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 19,200
Sep 21, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 4,000
Sep 20, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 5,500
Sep 19, 2023 0.5200 0.5200 0.4700 0.4750 0.4750 102,480
Sep 18, 2023 0.5200 0.5300 0.4950 0.5000 0.5000 82,470
Sep 15, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 30,000
Sep 14, 2023 0.5000 0.5100 0.4850 0.5100 0.5100 21,200
Sep 13, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 61,500
Sep 12, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 21,250
Sep 11, 2023 0.5000 0.5000 0.4950 0.4950 0.4950 19,750
Sep 8, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 17,000
Sep 7, 2023 0.5000 0.5400 0.5000 0.5000 0.5000 28,610
Sep 6, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 950
Sep 5, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 27,540
Sep 1, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 20,000
Aug 31, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 8,760
Aug 30, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 23,001
Aug 29, 2023 0.5000 0.5200 0.4900 0.5000 0.5000 57,000
Aug 28, 2023 0.4650 0.5100 0.4650 0.5000 0.5000 50,700
Aug 25, 2023 0.5100 0.5100 0.4500 0.4500 0.4500 344,609
Aug 24, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 500
Aug 23, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 26,724
Aug 22, 2023 0.5200 0.5500 0.5100 0.5500 0.5500 19,750
Aug 21, 2023 0.5300 0.5500 0.5100 0.5500 0.5500 33,500
Aug 18, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 13,000
Aug 17, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 7,501
Aug 16, 2023 0.5300 0.5300 0.5000 0.5000 0.5000 61,700
Aug 15, 2023 0.5600 0.5600 0.5300 0.5300 0.5300 30,100
Aug 14, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 8,500
Aug 11, 2023 0.5400 0.5700 0.5300 0.5700 0.5700 5,697
Aug 10, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 10,000
Aug 9, 2023 0.5800 0.5800 0.5300 0.5300 0.5300 29,800
Aug 8, 2023 0.5600 0.6200 0.5500 0.5700 0.5700 29,750
Aug 4, 2023 0.5400 0.5500 0.5400 0.5400 0.5400 8,500
Aug 3, 2023 0.5400 0.5400 0.5200 0.5200 0.5200 16,100
Aug 2, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 23,800
Aug 1, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 18,690
Jul 31, 2023 0.5600 0.5800 0.5600 0.5700 0.5700 12,639
Jul 28, 2023 0.5900 0.5900 0.5700 0.5700 0.5700 11,000
Jul 27, 2023 0.5900 0.5900 0.5600 0.5900 0.5900 4,500
Jul 26, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 1,550
Jul 25, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 10,600
Jul 24, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 3,073
Jul 21, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 10,000
Jul 20, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 7,500
Jul 19, 2023 0.6500 0.6500 0.6200 0.6300 0.6300 5,921
Jul 18, 2023 0.6300 0.6600 0.6100 0.6600 0.6600 97,568
Jul 17, 2023 0.6000 0.6300 0.5900 0.6300 0.6300 34,283
Jul 14, 2023 0.6200 0.6300 0.5800 0.5800 0.5800 22,289
Jul 13, 2023 0.6100 0.6100 0.6000 0.6100 0.6100 15,350
Jul 12, 2023 0.6100 0.6100 0.5800 0.5800 0.5800 28,719
Jul 11, 2023 0.6100 0.6100 0.6000 0.6100 0.6100 29,368
Jul 10, 2023 0.5500 0.6100 0.5500 0.6100 0.6100 129,007
Jul 7, 2023 0.5000 0.5400 0.5000 0.5300 0.5300 42,397
Jul 6, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 33,000
Jul 5, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 27,906
Jul 4, 2023 0.4850 0.5000 0.4800 0.4800 0.4800 75,350
Jun 30, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 10,725
Jun 29, 2023 0.4650 0.4650 0.4550 0.4600 0.4600 31,000
Jun 28, 2023 0.4700 0.4800 0.4650 0.4800 0.4800 15,022
Jun 27, 2023 0.4850 0.4950 0.4650 0.4950 0.4950 51,450
Jun 26, 2023 0.4950 0.4950 0.4650 0.4650 0.4650 9,500
Jun 23, 2023 0.4700 0.4700 0.4650 0.4700 0.4700 19,000
Jun 22, 2023 0.4600 0.4700 0.4500 0.4700 0.4700 194,660
Jun 21, 2023 0.4950 0.4950 0.4600 0.4600 0.4600 46,500
Jun 20, 2023 0.5000 0.5000 0.4700 0.4700 0.4700 93,110
Jun 19, 2023 0.5300 0.5300 0.4900 0.5000 0.5000 78,944
Jun 16, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 5,790
Jun 15, 2023 0.5200 0.5300 0.5000 0.5000 0.5000 13,100
Jun 14, 2023 0.5300 0.5300 0.5000 0.5200 0.5200 41,800
Jun 13, 2023 0.5200 0.5300 0.5100 0.5100 0.5100 35,030
Jun 12, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jun 9, 2023 0.5200 0.5400 0.5100 0.5200 0.5200 28,600
Jun 8, 2023 0.5500 0.5500 0.5300 0.5400 0.5400 20,000
Jun 7, 2023 0.5600 0.5600 0.5200 0.5500 0.5500 71,417
Jun 6, 2023 0.5600 0.5600 0.5400 0.5500 0.5500 20,251
Jun 5, 2023 0.5300 0.5600 0.5200 0.5600 0.5600 52,830
Jun 2, 2023 0.5500 0.5800 0.5500 0.5500 0.5500 56,270
Jun 1, 2023 0.6000 0.6100 0.5800 0.5800 0.5800 34,742
May 31, 2023 0.5500 0.6000 0.5500 0.6000 0.6000 110,895
May 30, 2023 0.5500 0.5500 0.5100 0.5400 0.5400 106,465
May 29, 2023 0.4850 0.5300 0.4800 0.5200 0.5200 146,038
May 26, 2023 0.5800 0.5800 0.4200 0.4300 0.4300 666,447
May 25, 2023 0.5400 0.5900 0.5100 0.5900 0.5900 121,400
May 24, 2023 0.5900 0.5900 0.5400 0.5700 0.5700 27,003
May 23, 2023 0.5500 0.6100 0.5200 0.6000 0.6000 121,213
May 19, 2023 0.5200 0.5400 0.5200 0.5200 0.5200 16,135
May 18, 2023 0.5200 0.5400 0.5100 0.5200 0.5200 28,000
May 17, 2023 0.5600 0.5600 0.5000 0.5100 0.5100 155,728
May 16, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
May 15, 2023 0.5600 0.5800 0.5600 0.5600 0.5600 17,863
May 12, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 16,000
May 11, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 5,000
May 10, 2023 0.6000 0.6000 0.5700 0.5700 0.5700 34,600
May 9, 2023 0.5700 0.5900 0.5700 0.5900 0.5900 21,500
May 8, 2023 0.5600 0.5700 0.5500 0.5700 0.5700 13,200
May 5, 2023 0.5600 0.5600 0.5400 0.5500 0.5500 35,600
May 4, 2023 0.5700 0.5800 0.5400 0.5600 0.5600 58,886
May 3, 2023 0.5800 0.5800 0.5600 0.5700 0.5700 16,170
May 2, 2023 0.5800 0.6000 0.5700 0.5700 0.5700 56,500
May 1, 2023 0.5900 0.6000 0.5700 0.5800 0.5800 42,276
Apr 28, 2023 0.6000 0.6000 0.5300 0.5600 0.5600 76,000
Apr 27, 2023 0.6200 0.6300 0.6100 0.6100 0.6100 16,375
Apr 26, 2023 0.6300 0.6300 0.6100 0.6100 0.6100 10,040