NXTTF - Namaste Technologies Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.28800.30800.28500.30000.3000254,500
Aug 22, 20190.30100.31000.29800.30000.3000200,100
Aug 21, 20190.30300.31700.29700.30700.3070133,700
Aug 20, 20190.30000.31500.29800.30600.3060231,700
Aug 19, 20190.30000.32900.29800.31000.3100167,400
Aug 16, 20190.30000.32400.29300.31700.3170211,600
Aug 15, 20190.30100.31500.29000.30000.3000264,200
Aug 14, 20190.33000.33500.29400.31300.3130617,500
Aug 13, 20190.32600.35500.32600.33900.3390246,700
Aug 12, 20190.36700.37100.33000.34600.3460450,600
Aug 09, 20190.36000.37100.35200.35300.3530290,200
Aug 08, 20190.35000.36700.35000.36000.3600235,300
Aug 07, 20190.37300.37700.35000.35600.3560267,600
Aug 06, 20190.38700.39100.36700.37300.3730342,800
Aug 05, 20190.40000.40000.37000.40000.4000324,300
Aug 02, 20190.38000.38900.36600.38900.3890430,700
Aug 01, 20190.39100.39100.36800.37800.3780424,000
Jul 31, 20190.37200.39100.37000.37500.3750258,100
Jul 30, 20190.36600.39700.36600.37300.3730185,400
Jul 29, 20190.40900.40900.37700.39600.3960256,500
Jul 26, 20190.38000.40600.37400.39800.3980280,700
Jul 25, 20190.38500.41400.37900.39500.3950394,800
Jul 24, 20190.38800.39800.37500.39100.3910243,100
Jul 23, 20190.38500.40900.38500.39000.3900201,400
Jul 22, 20190.39300.41000.38700.39000.3900244,400
Jul 19, 20190.39600.41900.39000.39600.3960162,300
Jul 18, 20190.40700.43500.40000.40500.4050426,600
Jul 17, 20190.39200.46000.39200.42400.4240333,900
Jul 16, 20190.40500.40700.38600.40000.4000195,500
Jul 15, 20190.39000.41300.38900.39900.3990190,600
Jul 12, 20190.38800.41300.38100.39400.3940265,500
Jul 11, 20190.40000.41600.38800.40000.4000289,600
Jul 10, 20190.40000.41000.39000.40000.4000516,900
Jul 09, 20190.41300.42000.39000.40100.4010589,400
Jul 08, 20190.43000.43800.40200.42300.4230284,500
Jul 05, 20190.43400.44300.41500.42900.4290437,000
Jul 03, 20190.44500.46400.44500.45200.4520117,100
Jul 02, 20190.45900.48800.44800.45000.4500322,600
Jul 01, 20190.50300.50600.45700.47900.4790131,600
Jun 28, 20190.46000.47500.45000.46900.4690150,000
Jun 27, 20190.46300.47600.45000.46800.4680305,100
Jun 26, 20190.47300.49400.45300.46300.4630203,500
Jun 25, 20190.47000.50000.45700.47600.4760285,800
Jun 24, 20190.46800.48000.45900.47000.4700268,000
Jun 21, 20190.47800.47900.45000.45000.4500207,900
Jun 20, 20190.50300.50300.46700.46800.4680325,700
Jun 19, 20190.47600.49000.46200.48000.4800228,100
Jun 18, 20190.46200.49000.46000.47500.4750264,700
Jun 17, 20190.48300.49400.46000.46900.4690534,900
Jun 14, 20190.53200.53200.48000.49000.4900478,100
Jun 13, 20190.50100.53500.48700.50500.5050416,000
Jun 12, 20190.52900.53200.49000.49300.4930549,900
Jun 11, 20190.54700.56000.51800.53000.5300543,000
Jun 10, 20190.59400.59400.54800.55000.5500404,600
Jun 07, 20190.56200.59900.56000.58000.5800327,800
Jun 06, 20190.57000.59900.55100.57000.5700187,300
Jun 05, 20190.60000.61000.57200.57300.5730353,600
Jun 04, 20190.53400.60800.53400.60000.6000603,500
Jun 03, 20190.58800.60000.50600.56000.56001,077,300
May 31, 20190.67700.68300.62700.65000.6500542,300
May 30, 20190.66000.70900.64500.68000.6800959,500
May 29, 20190.68000.68500.63200.66000.6600523,200
May 28, 20190.64200.67000.63000.65600.65601,333,600
May 24, 20190.59500.64600.59500.62000.6200475,400
May 23, 20190.60500.64100.57300.58600.5860757,500
May 22, 20190.57700.67000.55100.64600.64601,349,600
May 21, 20190.55000.55400.52700.55300.5530340,800
May 20, 20190.56000.56000.52800.55000.5500230,000
May 17, 20190.54200.54700.52200.53500.5350547,700
May 16, 20190.53600.55200.52600.54000.5400215,800
May 15, 20190.55800.56000.53000.53100.5310262,800
May 14, 20190.51600.55800.51400.53500.5350357,600
May 13, 20190.55000.55300.51600.51700.5170518,600
May 10, 20190.55900.55900.53000.55000.5500417,200
May 09, 20190.56300.56300.53000.54400.5440384,900
May 08, 20190.54700.57000.54000.55500.5550201,700
May 07, 20190.56000.56300.54000.54700.5470364,600
May 06, 20190.55800.56800.53800.55000.5500387,000
May 03, 20190.54400.58600.54000.56400.5640454,800
May 02, 20190.58400.59700.54700.56000.5600500,000
May 01, 20190.50600.62400.49000.56000.56001,741,000
Apr 30, 20190.55000.55200.48900.52500.52501,007,400
Apr 29, 20190.66800.66800.54100.54500.54501,983,400
Apr 26, 20190.71600.74000.64900.66400.66402,393,100
Apr 25, 20190.58000.72400.56100.67200.67206,432,500
Apr 24, 20190.38100.62500.36200.54000.54003,925,100
Apr 23, 20190.39000.39000.36300.37000.3700859,100
Apr 22, 20190.36800.40200.36800.39000.3900971,100
Apr 18, 20190.43200.45000.39200.40800.4080867,400
Apr 17, 20190.45700.46900.43200.44500.4450584,200
Apr 16, 20190.48200.49400.44700.46600.4660708,400
Apr 15, 20190.49800.50200.47600.47700.4770463,200
Apr 12, 20190.51000.51300.49300.49700.4970326,900
Apr 11, 20190.50100.51700.49200.51000.5100377,300
Apr 10, 20190.51400.52200.50100.51000.5100294,700
Apr 09, 20190.49600.52700.49600.52000.5200283,900
Apr 08, 20190.54000.54000.50700.52800.5280479,300
Apr 05, 20190.51000.52300.49200.51500.5150444,200
Apr 04, 20190.52500.52500.49700.51100.5110334,700
Apr 03, 20190.52700.54100.50000.51000.5100335,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...