NVCN - Neovasc Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20190.52100.52100.48790.50010.5001779,155
Apr 24, 20190.47000.52000.46000.52000.52001,432,000
Apr 23, 20190.49000.49000.45000.48000.48001,426,600
Apr 22, 20190.52000.52000.47000.50000.50002,327,100
Apr 18, 20190.62000.66000.50000.52000.520014,483,300
Apr 17, 20190.44000.56000.42000.54000.54008,262,800
Apr 16, 20190.42000.43000.40000.41000.4100522,500
Apr 15, 20190.44000.44000.39000.43000.4300931,900
Apr 12, 20190.45000.45000.41000.42000.42001,371,700
Apr 11, 20190.43000.44000.43000.43000.4300391,400
Apr 10, 20190.44000.44000.43000.43000.4300361,700
Apr 09, 20190.44000.45000.43000.44000.4400537,100
Apr 08, 20190.43000.44000.42000.43000.4300404,000
Apr 05, 20190.45000.45000.42000.43000.4300950,900
Apr 04, 20190.47000.48000.44000.45000.4500846,600
Apr 03, 20190.45000.48000.44000.44000.44001,513,400
Apr 02, 20190.44000.45000.44000.44000.4400772,900
Apr 01, 20190.41000.45000.41000.43000.4300987,900
Mar 29, 20190.40000.43000.39000.42000.42001,115,900
Mar 28, 20190.40000.40000.37000.39000.39001,126,200
Mar 27, 20190.42000.42000.37000.39000.39002,036,300
Mar 26, 20190.41000.43000.40000.41000.4100807,100
Mar 25, 20190.43000.43000.40000.41000.41001,575,100
Mar 22, 20190.46000.46000.40000.41000.41005,439,600
Mar 21, 20190.53000.56000.46000.47000.470012,269,300
Mar 20, 20190.46000.47000.46000.46000.4600923,100
Mar 19, 20190.47000.48000.46000.46000.46001,542,600
Mar 18, 20190.47000.48000.45000.47000.47001,194,400
Mar 15, 20190.47000.47000.45000.46000.46001,669,400
Mar 14, 20190.48000.49000.45000.45000.45002,417,700
Mar 13, 20190.45000.49000.45000.48000.48004,799,000
Mar 12, 20190.53000.60000.51000.53000.53002,768,000
Mar 11, 20190.53000.53000.50000.53000.5300522,100
Mar 08, 20190.52000.54000.50000.54000.5400919,400
Mar 07, 20190.52000.54000.49000.50000.50001,671,200
Mar 06, 20190.57000.58000.51000.53000.53002,210,700
Mar 05, 20190.53000.59000.50000.59000.59002,949,200
Mar 04, 20190.50000.57000.47000.51000.51003,197,900
Mar 01, 20190.52000.54000.46000.49000.49001,923,900
Feb 28, 20190.45000.52000.44000.51000.51004,222,000
Feb 27, 20190.45000.46000.43000.44000.44001,443,900
Feb 26, 20190.45000.45000.42000.45000.45008,090,000
Feb 25, 20190.65000.66000.62000.63000.63001,315,200
Feb 22, 20190.64000.66000.64000.65000.6500652,900
Feb 21, 20190.67000.69000.63000.64000.6400883,400
Feb 20, 20190.70000.70000.67000.67000.6700610,100
Feb 19, 20190.69000.69000.68000.68000.6800390,100
Feb 15, 20190.68000.70000.68000.68000.6800486,500
Feb 14, 20190.70000.71000.68000.68000.6800629,700
Feb 13, 20190.72000.72000.69000.71000.7100406,900
Feb 12, 20190.70000.70000.69000.69000.6900448,200
Feb 11, 20190.72000.72000.69000.70000.7000556,400
Feb 08, 20190.69000.73000.68000.69000.6900854,500
Feb 07, 20190.72000.72000.68000.68000.6800823,900
Feb 06, 20190.71000.72000.70000.70000.7000598,500
Feb 05, 20190.72000.74000.71000.71000.7100589,100
Feb 04, 20190.73000.75000.71000.72000.7200717,300
Feb 01, 20190.75000.75000.71000.72000.7200766,900
Jan 31, 20190.75000.77000.73000.73000.7300831,900
Jan 30, 20190.73000.77000.71000.75000.75001,431,600
Jan 29, 20190.75000.81000.70000.77000.77005,354,600
Jan 28, 20190.68000.70000.65000.68000.6800921,600
Jan 25, 20190.72000.73000.67000.69000.69001,197,100
Jan 24, 20190.78000.80000.71000.73000.73001,468,900
Jan 23, 20190.89000.89000.76000.80000.80002,501,800
Jan 22, 20191.00001.10000.77000.83000.830013,777,400
Jan 18, 20190.76000.82000.72000.75000.75001,345,700
Jan 17, 20190.70000.89000.68000.77000.77005,126,100
Jan 16, 20190.63000.69000.61000.68000.68001,255,100
Jan 15, 20190.59000.62000.59000.62000.6200481,900
Jan 14, 20190.62000.63000.59000.60000.60001,811,200
Jan 11, 20190.63000.63000.61000.62000.6200441,300
Jan 10, 20190.65000.66000.59000.62000.62001,077,500
Jan 09, 20190.60000.64000.58000.63000.6300990,200
Jan 08, 20190.60000.60000.57000.60000.6000700,100
Jan 07, 20190.62000.62000.56000.59000.59002,666,700
Jan 04, 20190.61000.62000.60000.61000.61001,113,200
Jan 03, 20190.65000.67000.62000.63000.6300706,100
Jan 02, 20190.65000.65000.58000.63000.6300754,700
Dec 31, 20180.62000.65000.59000.60000.6000510,800
Dec 28, 20180.59000.64000.59000.61000.6100524,500
Dec 27, 20180.59000.69000.57000.60000.60001,071,300
Dec 26, 20180.59000.66000.56000.59000.5900713,800
Dec 24, 20180.62000.67000.55000.59000.5900786,700
Dec 21, 20180.55000.88000.50000.70000.70003,063,200
Dec 20, 20180.51000.56000.50000.55000.5500880,600
Dec 19, 20180.45000.54000.45000.50000.5000967,800
Dec 18, 20180.53000.55000.43000.50000.50001,260,100
Dec 17, 20180.68000.68000.52000.55000.55001,518,900
Dec 14, 20180.73000.73000.65000.65000.65001,055,200
Dec 13, 20180.76000.80000.71000.71000.7100934,600
Dec 12, 20180.80000.80000.72000.77000.77001,403,600
Dec 11, 20180.87000.89000.77000.78000.78001,887,500
Dec 10, 20180.79000.80000.75000.77000.7700426,200
Dec 07, 20180.79000.82000.77000.78000.7800266,100
Dec 06, 20180.82000.83000.76000.79000.7900593,900
Dec 04, 20180.89000.89000.82000.82000.8200348,300
Dec 03, 20180.85000.89000.83000.87000.8700662,700
Nov 30, 20180.83000.90000.79000.88000.88001,241,100
Nov 29, 20180.81000.85000.75000.81000.81001,458,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...