NVCN - Neovasc Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20183.003.652.253.003.003,112,069
Sep 20, 20180.030.030.030.030.0350,038,400
Sep 19, 20180.020.030.020.030.0318,027,600
Sep 18, 20180.020.030.020.020.0224,388,600
Sep 17, 20180.030.030.020.020.0225,693,500
Sep 14, 20180.030.030.030.030.0313,935,700
Sep 13, 20180.030.030.030.030.0333,601,500
Sep 12, 20180.030.030.030.030.0322,937,400
Sep 11, 20180.030.040.030.030.0341,090,900
Sep 10, 20180.040.040.040.040.047,511,200
Sep 07, 20180.040.040.040.040.048,882,400
Sep 06, 20180.040.040.040.040.049,074,800
Sep 05, 20180.040.040.040.040.0411,482,500
Sep 04, 20180.040.040.040.040.0410,791,100
Aug 31, 20180.040.040.040.040.0410,477,500
Aug 30, 20180.040.040.040.040.047,981,600
Aug 29, 20180.040.040.040.040.049,033,700
Aug 28, 20180.040.040.040.040.049,500,000
Aug 27, 20180.040.040.040.040.049,430,300
Aug 24, 20180.040.040.030.040.045,070,400
Aug 23, 20180.040.040.030.030.036,938,200
Aug 22, 20180.040.040.030.040.048,360,800
Aug 21, 20180.040.040.030.040.047,097,000
Aug 20, 20180.030.040.030.030.036,908,400
Aug 17, 20180.030.040.030.030.035,656,800
Aug 16, 20180.040.040.030.030.0310,903,100
Aug 15, 20180.030.040.030.040.0410,453,700
Aug 14, 20180.040.040.030.040.047,516,300
Aug 13, 20180.040.040.030.040.0414,520,600
Aug 10, 20180.040.040.040.040.0411,770,400
Aug 09, 20180.040.040.040.040.0419,053,900
Aug 08, 20180.040.040.040.040.0424,490,800
Aug 07, 20180.040.040.040.040.0416,042,300
Aug 06, 20180.040.040.040.040.0439,803,300
Aug 03, 20180.030.030.030.030.0315,090,800
Aug 02, 20180.030.030.030.030.037,862,300
Aug 01, 20180.030.030.030.030.037,648,000
Jul 31, 20180.030.030.030.030.038,061,700
Jul 30, 20180.040.040.030.030.038,459,000
Jul 27, 20180.040.040.030.030.039,220,500
Jul 26, 20180.040.040.030.030.0310,603,300
Jul 25, 20180.040.040.030.040.0412,015,400
Jul 24, 20180.030.040.030.030.037,514,900
Jul 23, 20180.030.040.030.030.0314,189,500
Jul 20, 20180.040.040.030.030.0311,755,100
Jul 19, 20180.030.040.030.040.0418,213,400
Jul 18, 20180.040.040.030.030.0317,141,600
Jul 17, 20180.040.040.030.030.0320,639,200
Jul 16, 20180.040.040.040.040.0416,109,600
Jul 13, 20180.040.040.040.040.049,857,000
Jul 12, 20180.040.040.040.040.0415,224,000
Jul 11, 20180.040.040.040.040.049,685,000
Jul 10, 20180.040.040.040.040.0428,543,300
Jul 09, 20180.040.040.040.040.0425,116,100
Jul 06, 20180.040.040.040.040.0410,950,000
Jul 05, 20180.040.040.040.040.0414,665,000
Jul 03, 20180.040.040.040.040.0410,074,500
Jul 02, 20180.040.040.040.040.0420,888,500
Jun 29, 20180.040.040.040.040.0424,803,800
Jun 28, 20180.040.040.040.040.0427,312,500
Jun 27, 20180.040.050.040.040.0435,148,900
Jun 26, 20180.040.040.040.040.0417,592,200
Jun 25, 20180.050.050.040.040.0444,656,100
Jun 22, 20180.040.040.040.040.0485,147,500
Jun 21, 20180.040.050.040.040.0452,104,700
Jun 20, 20180.040.040.030.040.0491,698,600
Jun 19, 20180.030.030.030.030.0318,271,500
Jun 18, 20180.030.030.030.030.0317,329,000
Jun 15, 20180.030.040.030.030.0312,061,200
Jun 14, 20180.030.030.030.030.039,642,600
Jun 13, 20180.040.040.030.030.0313,737,200
Jun 12, 20180.040.040.030.030.0314,255,000
Jun 11, 20180.030.040.030.030.0326,436,700
Jun 08, 20180.030.030.030.030.0317,954,700
Jun 07, 20180.030.030.030.030.0323,013,800
Jun 06, 20180.030.040.030.030.0321,575,000
Jun 05, 20180.040.040.030.030.0323,575,700
Jun 04, 20180.030.040.030.040.0428,581,100
Jun 01, 20180.030.040.030.030.0325,014,100
May 31, 20180.030.040.030.030.0349,436,300
May 30, 20180.040.040.030.040.0442,439,500
May 29, 20180.040.040.030.040.0468,444,500
May 25, 20180.040.040.040.040.04146,400,800
May 24, 20180.040.050.040.050.05156,083,500
May 23, 20180.040.040.040.040.04100,537,800
May 22, 20180.040.040.030.040.0465,984,900
May 21, 20180.030.030.030.030.0363,130,100
May 18, 20180.030.030.030.030.0339,878,600
May 17, 20180.030.030.030.030.0349,109,500
May 16, 20180.030.040.030.030.03168,212,900
May 15, 20180.040.040.030.030.03112,891,500
May 14, 20180.040.040.040.040.0475,736,200
May 11, 20180.040.040.040.040.04133,433,000
May 10, 20180.050.050.040.050.05168,530,200
May 09, 20180.050.050.050.050.0545,438,200
May 08, 20180.050.050.040.050.0543,099,400
May 07, 20180.050.050.050.050.0568,271,300
May 04, 20180.050.050.040.050.0563,833,100
May 03, 20180.050.050.040.040.04142,794,200
May 02, 20180.040.050.040.050.05123,629,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...