NVCN - Neovasc Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20180.04000.04000.03000.04000.04007,513,300
Aug 13, 20180.04000.04000.03000.04000.040014,520,600
Aug 10, 20180.04000.04000.04000.04000.040011,770,400
Aug 09, 20180.04000.04000.04000.04000.040019,053,900
Aug 08, 20180.04000.04000.04000.04000.040024,490,800
Aug 07, 20180.04000.04000.04000.04000.040016,042,300
Aug 06, 20180.04000.04000.04000.04000.040039,803,300
Aug 03, 20180.03000.03000.03000.03000.030015,090,800
Aug 02, 20180.03000.03000.03000.03000.03007,862,300
Aug 01, 20180.03000.03000.03000.03000.03007,648,000
Jul 31, 20180.03000.03000.03000.03000.03008,061,700
Jul 30, 20180.04000.04000.03000.03000.03008,459,000
Jul 27, 20180.04000.04000.03000.03000.03009,220,500
Jul 26, 20180.04000.04000.03000.03000.030010,603,300
Jul 25, 20180.04000.04000.03000.04000.040012,015,400
Jul 24, 20180.03000.04000.03000.03000.03007,514,900
Jul 23, 20180.03000.04000.03000.03000.030014,189,500
Jul 20, 20180.04000.04000.03000.03000.030011,755,100
Jul 19, 20180.03000.04000.03000.04000.040018,213,400
Jul 18, 20180.04000.04000.03000.03000.030017,141,600
Jul 17, 20180.04000.04000.03000.03000.030020,639,200
Jul 16, 20180.04000.04000.04000.04000.040016,109,600
Jul 13, 20180.04000.04000.04000.04000.04009,857,000
Jul 12, 20180.04000.04000.04000.04000.040015,224,000
Jul 11, 20180.04000.04000.04000.04000.04009,685,000
Jul 10, 20180.04000.04000.04000.04000.040028,543,300
Jul 09, 20180.04000.04000.04000.04000.040025,116,100
Jul 06, 20180.04000.04000.04000.04000.040010,950,000
Jul 05, 20180.04000.04000.04000.04000.040014,665,000
Jul 03, 20180.04000.04000.04000.04000.040010,074,500
Jul 02, 20180.04000.04000.04000.04000.040020,888,500
Jun 29, 20180.04000.04000.04000.04000.040024,803,800
Jun 28, 20180.04000.04000.04000.04000.040027,312,500
Jun 27, 20180.04000.05000.04000.04000.040035,148,900
Jun 26, 20180.04000.04000.04000.04000.040017,592,200
Jun 25, 20180.05000.05000.04000.04000.040044,656,100
Jun 22, 20180.04000.04000.04000.04000.040085,147,500
Jun 21, 20180.04000.05000.04000.04000.040052,104,700
Jun 20, 20180.04000.04000.03000.04000.040091,698,600
Jun 19, 20180.03000.03000.03000.03000.030018,271,500
Jun 18, 20180.03000.03000.03000.03000.030017,329,000
Jun 15, 20180.03000.04000.03000.03000.030012,061,200
Jun 14, 20180.03000.03000.03000.03000.03009,642,600
Jun 13, 20180.04000.04000.03000.03000.030013,737,200
Jun 12, 20180.04000.04000.03000.03000.030014,255,000
Jun 11, 20180.03000.04000.03000.03000.030026,436,700
Jun 08, 20180.03000.03000.03000.03000.030017,954,700
Jun 07, 20180.03000.03000.03000.03000.030023,013,800
Jun 06, 20180.03000.04000.03000.03000.030021,575,000
Jun 05, 20180.04000.04000.03000.03000.030023,575,700
Jun 04, 20180.03000.04000.03000.04000.040028,581,100
Jun 01, 20180.03000.04000.03000.03000.030025,014,100
May 31, 20180.03000.04000.03000.03000.030049,436,300
May 30, 20180.04000.04000.03000.04000.040042,439,500
May 29, 20180.04000.04000.03000.04000.040068,444,500
May 25, 20180.04000.04000.04000.04000.0400146,400,800
May 24, 20180.04000.05000.04000.05000.0500156,083,500
May 23, 20180.04000.04000.04000.04000.0400100,537,800
May 22, 20180.04000.04000.03000.04000.040065,984,900
May 21, 20180.03000.03000.03000.03000.030063,130,100
May 18, 20180.03000.03000.03000.03000.030039,878,600
May 17, 20180.03000.03000.03000.03000.030049,109,500
May 16, 20180.03000.04000.03000.03000.0300168,212,900
May 15, 20180.04000.04000.03000.03000.0300112,891,500
May 14, 20180.04000.04000.04000.04000.040075,736,200
May 11, 20180.04000.04000.04000.04000.0400133,433,000
May 10, 20180.05000.05000.04000.05000.0500168,530,200
May 09, 20180.05000.05000.05000.05000.050045,438,200
May 08, 20180.05000.05000.04000.05000.050043,099,400
May 07, 20180.05000.05000.05000.05000.050068,271,300
May 04, 20180.05000.05000.04000.05000.050063,833,100
May 03, 20180.05000.05000.04000.04000.0400142,794,200
May 02, 20180.04000.05000.04000.05000.0500123,629,900
May 01, 20180.04000.04000.04000.04000.040077,324,500
Apr 30, 20180.04000.04000.04000.04000.040092,701,800
Apr 27, 20180.04000.04000.04000.04000.040087,805,000
Apr 26, 20180.05000.05000.04000.04000.040079,008,600
Apr 25, 20180.05000.05000.05000.05000.050066,732,400
Apr 24, 20180.05000.05000.05000.05000.050078,742,500
Apr 23, 20180.05000.05000.05000.05000.050054,789,500
Apr 20, 20180.05000.05000.05000.05000.050048,859,500
Apr 19, 20180.05000.05000.05000.05000.050071,529,600
Apr 18, 20180.05000.05000.04000.05000.0500123,317,400
Apr 17, 20180.05000.05000.04000.05000.0500111,995,600
Apr 16, 20180.05000.05000.04000.05000.0500150,609,700
Apr 13, 20180.06000.06000.05000.05000.0500143,023,200
Apr 12, 20180.06000.06000.05000.05000.0500199,398,100
Apr 11, 20180.05000.06000.05000.05000.0500155,146,000
Apr 10, 20180.06000.06000.05000.05000.0500228,257,100
Apr 09, 20180.07000.08000.06000.06000.0600317,252,500
Apr 06, 20180.04000.07000.04000.06000.0600363,256,400
Apr 05, 20180.04000.05000.04000.04000.0400202,661,700
Apr 04, 20180.04000.04000.03000.04000.0400111,666,400
Apr 03, 20180.06000.06000.04000.04000.0400210,338,100
Apr 02, 20180.07000.07000.05000.06000.0600110,570,000
Mar 29, 20180.08000.08000.05000.06000.0600237,970,700
Mar 28, 20180.11000.13000.11000.12000.120077,379,900
Mar 27, 20180.11000.11000.11000.11000.110035,841,200
Mar 26, 20180.11000.11000.11000.11000.110040,127,200
Mar 23, 20180.11000.11000.10000.11000.110034,757,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...