NSPDF - Naturally Splendid Enterprises Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.07000.07700.06600.06900.069064,600
Sep 19, 20190.07000.07000.07000.07000.0700-
Sep 18, 20190.07000.07000.07000.07000.0700-
Sep 17, 20190.06900.07500.06900.07000.070044,700
Sep 16, 20190.07600.07600.07600.07600.0760100
Sep 13, 20190.07600.07600.07600.07600.0760300
Sep 12, 20190.07000.07000.07000.07000.070010,100
Sep 11, 20190.07000.07500.07000.07500.07502,200
Sep 10, 20190.07400.07400.06700.07400.07409,900
Sep 09, 20190.08000.08000.06400.07300.073014,200
Sep 06, 20190.07200.07500.06400.06400.064048,000
Sep 05, 20190.08000.08100.08000.08100.08105,900
Sep 04, 20190.08800.08800.07000.07800.0780116,600
Sep 03, 20190.07700.08000.07300.08000.0800118,000
Aug 30, 20190.07700.07700.07700.07700.07701,000
Aug 29, 20190.06300.08000.06300.07700.077068,000
Aug 28, 20190.07500.07900.06700.07600.076099,400
Aug 27, 20190.08900.08900.07400.07900.079033,900
Aug 26, 20190.08500.08600.08500.08600.086040,800
Aug 23, 20190.08800.08800.08800.08800.08801,000
Aug 22, 20190.08000.08500.07100.08500.085017,700
Aug 21, 20190.08600.09000.08000.08000.080035,700
Aug 20, 20190.09000.09000.08100.08100.081015,600
Aug 19, 20190.09500.09700.09000.09000.090011,600
Aug 16, 20190.08500.08500.08500.08500.0850-
Aug 15, 20190.09600.09600.09000.09500.095033,900
Aug 14, 20190.09600.10000.09300.09300.09302,100
Aug 13, 20190.09200.10700.09200.10500.105034,700
Aug 12, 20190.10400.10400.09300.09400.094014,300
Aug 09, 20190.10900.10900.09900.10800.108015,300
Aug 08, 20190.09600.11000.09600.10800.108010,000
Aug 07, 20190.09700.10700.09600.09600.09606,900
Aug 06, 20190.10600.11000.09800.10000.100048,600
Aug 05, 20190.11300.11300.10600.11000.110025,800
Aug 02, 20190.11000.11300.09900.11000.11009,300
Aug 01, 20190.10800.11300.10000.10900.109038,500
Jul 31, 20190.11000.11300.10600.10700.107028,200
Jul 30, 20190.11000.11500.10000.10000.100028,500
Jul 29, 20190.11800.11800.10100.11400.11407,300
Jul 26, 20190.11800.11800.10700.11400.114047,200
Jul 25, 20190.11400.11600.10800.11600.116031,200
Jul 24, 20190.11200.11200.10500.10800.108052,200
Jul 23, 20190.10300.11300.09600.11300.113084,300
Jul 22, 20190.11000.11000.10000.11000.110021,100
Jul 19, 20190.10400.11000.10400.11000.11001,500
Jul 18, 20190.11000.11000.11000.11000.11001,100
Jul 17, 20190.11100.11300.10200.11100.111015,200
Jul 16, 20190.11500.11500.09800.10600.10605,900
Jul 15, 20190.10500.11800.10200.11300.113014,200
Jul 12, 20190.10500.11700.10400.11000.110016,400
Jul 11, 20190.11000.11300.10000.11300.113012,300
Jul 10, 20190.09600.10600.09600.10600.10604,600
Jul 09, 20190.12000.12000.09900.10400.104024,200
Jul 08, 20190.11800.12600.11500.12000.1200143,500
Jul 05, 20190.10000.11500.09700.11500.115057,000
Jul 03, 20190.08600.09000.08600.09000.090014,500
Jul 02, 20190.07800.08200.07800.08200.08205,100
Jul 01, 20190.07500.07500.07500.07500.07505,800
Jun 28, 20190.07300.07400.07300.07400.07405,600
Jun 27, 20190.08800.08800.07400.08400.084010,800
Jun 26, 20190.07000.08400.07000.08400.084017,500
Jun 25, 20190.07300.07300.07100.07100.0710700
Jun 24, 20190.07600.07600.07600.07600.076020,000
Jun 21, 20190.08100.08200.07500.07500.075016,100
Jun 20, 20190.10000.10000.08600.08900.089013,500
Jun 19, 20190.08100.08800.07900.07900.079024,000
Jun 18, 20190.09000.09000.07700.07700.077057,500
Jun 17, 20190.08600.09200.08600.09000.090014,100
Jun 14, 20190.08500.08600.08000.08600.086020,000
Jun 13, 20190.08100.08900.08100.08600.086021,300
Jun 12, 20190.10000.10000.08600.08600.08603,800
Jun 11, 20190.08500.08800.08100.08800.088066,200
Jun 10, 20190.08900.08900.08100.08300.08307,100
Jun 07, 20190.09400.09400.09400.09400.0940-
Jun 06, 20190.09200.09400.09200.09400.0940800
Jun 05, 20190.09000.09000.09000.09000.09009,400
Jun 04, 20190.10000.10000.08000.09000.09006,800
Jun 03, 20190.09400.09500.08000.09500.09506,800
May 31, 20190.09400.09500.09000.09000.090020,300
May 30, 20190.09000.09900.08700.09900.099036,000
May 29, 20190.08900.10000.08900.09800.09801,200
May 28, 20190.09500.10300.09200.10300.103038,900
May 24, 20190.09100.09500.08800.09500.09502,000
May 23, 20190.08100.08100.08100.08100.0810100
May 22, 20190.08000.09600.08000.08900.08907,300
May 21, 20190.09600.10000.08500.09500.095073,400
May 20, 20190.11300.11700.07600.11700.117049,600
May 17, 20190.09800.09800.08000.09600.096018,200
May 16, 20190.08400.09600.08400.09600.096015,100
May 15, 20190.08100.09500.08100.09500.095015,000
May 14, 20190.09300.09500.08000.09500.095032,300
May 13, 20190.09200.09200.09200.09200.09201,500
May 10, 20190.08000.08800.08000.08000.080041,300
May 09, 20190.09000.09100.08700.08700.087016,600
May 08, 20190.08800.09000.08200.09000.090013,300
May 07, 20190.08000.08800.08000.08800.088071,100
May 06, 20190.07900.07900.07900.07900.07908,200
May 03, 20190.07800.07800.07800.07800.07802,300
May 02, 20190.08400.08400.08000.08400.084026,000
May 01, 20190.08000.08000.08000.08000.08001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...