NVCN - Neovasc Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20182.262.272.152.202.20772,600
Oct 18, 20182.352.372.202.202.201,047,600
Oct 17, 20182.502.512.342.372.371,208,500
Oct 16, 20182.482.592.432.482.481,415,700
Oct 15, 20182.602.662.262.442.441,546,400
Oct 12, 20182.752.822.532.662.661,384,500
Oct 11, 20182.602.862.472.662.663,158,900
Oct 10, 20184.224.582.662.802.8032,052,400
Oct 09, 20182.622.622.402.442.44640,900
Oct 08, 20182.402.702.402.642.64578,300
Oct 05, 20182.582.592.382.412.41694,800
Oct 04, 20182.652.752.532.602.60847,300
Oct 03, 20183.113.352.512.672.676,267,400
Oct 02, 20182.472.472.212.252.25984,300
Oct 01, 20182.722.762.482.522.52745,700
Sep 28, 20182.823.032.702.722.72852,700
Sep 27, 20182.833.072.772.852.851,160,400
Sep 26, 20182.673.002.502.892.891,302,300
Sep 25, 20183.033.152.602.692.691,105,500
Sep 24, 20183.103.492.913.143.141,624,100
Sep 21, 20183.003.652.203.003.003,158,600
Sep 20, 20183.003.003.003.003.00501,700
Sep 19, 20182.003.002.003.003.00180,300
Sep 18, 20182.003.002.002.002.00243,900
Sep 17, 20183.003.002.002.002.00256,900
Sep 14, 20183.003.003.003.003.00139,400
Sep 13, 20183.003.003.003.003.00336,000
Sep 12, 20183.003.003.003.003.00229,400
Sep 11, 20183.004.003.003.003.00410,900
Sep 10, 20184.004.004.004.004.0075,100
Sep 07, 20184.004.004.004.004.0088,800
Sep 06, 20184.004.004.004.004.0090,700
Sep 05, 20184.004.004.004.004.00114,800
Sep 04, 20184.004.004.004.004.00107,900
Aug 31, 20184.004.004.004.004.00104,800
Aug 30, 20184.004.004.004.004.0079,800
Aug 29, 20184.004.004.004.004.0090,300
Aug 28, 20184.004.004.004.004.0095,000
Aug 27, 20184.004.004.004.004.0094,300
Aug 24, 20184.004.003.004.004.0050,700
Aug 23, 20184.004.003.003.003.0069,400
Aug 22, 20184.004.003.004.004.0083,600
Aug 21, 20184.004.003.004.004.0071,000
Aug 20, 20183.004.003.003.003.0069,100
Aug 17, 20183.004.003.003.003.0056,600
Aug 16, 20184.004.003.003.003.00109,000
Aug 15, 20183.004.003.004.004.00104,500
Aug 14, 20184.004.003.004.004.0075,200
Aug 13, 20184.004.003.004.004.00145,200
Aug 10, 20184.004.004.004.004.00117,700
Aug 09, 20184.004.004.004.004.00190,500
Aug 08, 20184.004.004.004.004.00244,900
Aug 07, 20184.004.004.004.004.00160,400
Aug 06, 20184.004.004.004.004.00398,000
Aug 03, 20183.003.003.003.003.00150,900
Aug 02, 20183.003.003.003.003.0078,600
Aug 01, 20183.003.003.003.003.0076,500
Jul 31, 20183.003.003.003.003.0080,600
Jul 30, 20184.004.003.003.003.0084,600
Jul 27, 20184.004.003.003.003.0092,200
Jul 26, 20184.004.003.003.003.00106,000
Jul 25, 20184.004.003.004.004.00120,200
Jul 24, 20183.004.003.003.003.0075,100
Jul 23, 20183.004.003.003.003.00141,900
Jul 20, 20184.004.003.003.003.00117,600
Jul 19, 20183.004.003.004.004.00182,100
Jul 18, 20184.004.003.003.003.00171,400
Jul 17, 20184.004.003.003.003.00206,400
Jul 16, 20184.004.004.004.004.00161,100
Jul 13, 20184.004.004.004.004.0098,600
Jul 12, 20184.004.004.004.004.00152,200
Jul 11, 20184.004.004.004.004.0096,900
Jul 10, 20184.004.004.004.004.00285,400
Jul 09, 20184.004.004.004.004.00251,200
Jul 06, 20184.004.004.004.004.00109,500
Jul 05, 20184.004.004.004.004.00146,700
Jul 03, 20184.004.004.004.004.00100,700
Jul 02, 20184.004.004.004.004.00208,900
Jun 29, 20184.004.004.004.004.00248,000
Jun 28, 20184.004.004.004.004.00273,100
Jun 27, 20184.005.004.004.004.00351,500
Jun 26, 20184.004.004.004.004.00175,900
Jun 25, 20185.005.004.004.004.00446,600
Jun 22, 20184.004.004.004.004.00851,500
Jun 21, 20184.005.004.004.004.00521,000
Jun 20, 20184.004.003.004.004.00917,000
Jun 19, 20183.003.003.003.003.00182,700
Jun 18, 20183.003.003.003.003.00173,300
Jun 15, 20183.004.003.003.003.00120,600
Jun 14, 20183.003.003.003.003.0096,400
Jun 13, 20184.004.003.003.003.00137,400
Jun 12, 20184.004.003.003.003.00142,600
Jun 11, 20183.004.003.003.003.00264,400
Jun 08, 20183.003.003.003.003.00179,500
Jun 07, 20183.003.003.003.003.00230,100
Jun 06, 20183.004.003.003.003.00215,800
Jun 05, 20184.004.003.003.003.00235,800
Jun 04, 20183.004.003.004.004.00285,800
Jun 01, 20183.004.003.003.003.00250,100
May 31, 20183.004.003.003.003.00494,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...